Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Efftec Intl Inc (OP: EFFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.09(+45.00%)
May 30, 2019 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
May 29, 2019 0.1400 0.3000 0.1400 0.2000 3,300 +0.05(+29.03%)
May 28, 2019 0.2000 0.3100 0.1550 0.1550 9,870 -0.05(-22.50%)
May 23, 2019 0.2000 0.2000 0.2000 0 -0.12(-37.50%)
May 20, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 17, 2019 0.3200 0.3200 0.3100 0.3200 1,400 +0.06(+22.84%)
May 16, 2019 0.3200 0.3200 0.2600 0.2605 1,925 -0.02(-6.96%)
May 15, 2019 0.3300 0.3300 0.2010 0.2800 5,511 -0.02(-6.67%)
May 14, 2019 0.2951 0.3000 0.2040 0.3000 917 -0.04(-11.76%)
May 13, 2019 0.3300 0.3400 0.2040 0.3400 7,288 +0.14(+67.49%)
May 10, 2019 0.3400 0.3500 0.2030 0.2030 15,100 -0.00(-1.93%)
May 09, 2019 0.3100 0.3200 0.2070 0.2070 3,850 -0.11(-35.31%)
May 08, 2019 0.3200 0.3200 0.3200 5 +0.00(+0.00%)
May 07, 2019 0.2800 0.3200 0.2800 0.3200 4,658 +0.02(+7.38%)
May 06, 2019 0.2040 0.2980 0.2020 0.2980 4,479 +0.02(+6.50%)
May 03, 2019 0.2975 0.3200 0.2010 0.2798 6,600 -0.02(-6.70%)
May 02, 2019 0.3100 0.3200 0.2999 0.2999 2,550 +0.10(+49.95%)
May 01, 2019 0.3190 0.3190 0.2000 0.2000 604 -0.01(-4.21%)
Apr 30, 2019 0.3000 0.3200 0.2000 0.2088 10,040 -0.06(-22.67%)
Apr 29, 2019 0.3200 0.3200 0.2695 0.2700 7,272 -0.04(-12.90%)
Apr 26, 2019 0.3200 0.3200 0.2200 0.3100 1,700 +0.04(+14.81%)
Apr 25, 2019 0.2750 0.2750 0.2400 0.2700 17,690 -0.01(-1.82%)
Apr 24, 2019 0.1204 0.2900 0.1204 0.2750 19,370 +0.16(+135.04%)
Apr 23, 2019 0.1170 0.1170 0.1170 0.1170 385 -0.22(-65.07%)
Apr 22, 2019 0.3350 0.3350 0.3350 0.3350 400 +0.05(+19.64%)
Apr 18, 2019 0.2700 0.2800 0.2700 0.2800 9,100 -0.01(-3.45%)
Apr 17, 2019 0.3000 0.3000 0.1250 0.2900 2,225 +0.04(+14.62%)
Apr 15, 2019 0.2530 0.2530 0.2530 0 -0.07(-20.94%)
Apr 12, 2019 0.3000 0.3200 0.2500 0.3200 12,700 +0.02(+6.67%)
Apr 11, 2019 0.3200 0.3200 0.2300 0.3000 9,368 -0.02(-6.25%)
Apr 10, 2019 0.3000 0.3200 0.2999 0.3200 23,348 +0.02(+6.67%)
Apr 09, 2019 0.2999 0.3000 0.2250 0.3000 5,996 +0.00(+0.00%)
Apr 08, 2019 0.2500 0.3000 0.2300 0.3000 15,950 +0.05(+20.00%)
Apr 05, 2019 0.2400 0.3000 0.2400 0.2500 10,800 +0.02(+8.74%)
Apr 04, 2019 0.2000 0.3000 0.1800 0.2299 30,255 +0.02(+9.48%)
Apr 03, 2019 0.2400 0.2400 0.2100 0.2100 5,911 -0.03(-12.50%)
Apr 02, 2019 0.1900 0.2500 0.1900 0.2400 10,550 +0.04(+20.00%)
Apr 01, 2019 0.3200 0.3200 0.1800 0.2000 41,299 +0.03(+17.65%)
Mar 29, 2019 0.1500 0.1900 0.1500 0.1700 25,600 +0.02(+13.33%)
Mar 28, 2019 0.1700 0.1800 0.1500 0.1500 19,365 -0.01(-6.83%)
Mar 27, 2019 0.1349 0.1800 0.0801 0.1610 58,319 +0.03(+25.29%)
Mar 26, 2019 0.1000 0.1290 0.1000 0.1285 47,075 +0.03(+28.50%)
Mar 25, 2019 0.1250 0.1295 0.0850 0.1000 43,299 +0.03(+42.86%)
Mar 21, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 15,975 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0700 0.0500 0.0700 9,406 +0.02(+40.00%)
Mar 18, 2019 0.0995 0.0995 0.0500 0.0500 8,756 -0.01(-23.08%)
Mar 14, 2019 0.0650 0.0650 0.0650 0 -0.00(-1.22%)
Mar 13, 2019 0.0660 0.0660 0.0658 0.0658 15,500 +0.00(+0.00%)
Mar 12, 2019 0.0676 0.0676 0.0658 0.0658 6,000 -0.00(-5.73%)
Mar 11, 2019 0.0698 0.0698 0.0698 0.0698 6,105 -0.00(-0.29%)
Mar 08, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.02(+40.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.