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, 2016 0.0008 0.0012 0.0007 0.0009 16,678,283 +0.00(+0.00%)
May 27, 2016 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
May 26, 2016 0.0010 0.0011 0.0008 0.0008 13,050,286 -0.00(-20.00%)
May 25, 2016 0.0007 0.0012 0.0007 0.0010 10,322,429 +0.00(+42.86%)
May 24, 2016 0.0008 0.0008 0.0007 0.0007 4,632,500 +0.00(+0.00%)
May 23, 2016 0.0010 0.0010 0.0007 0.0007 11,823,914 -0.00(-22.22%)
May 20, 2016 0.0009 0.0009 0.0006 0.0009 34,076,156 -0.00(-10.00%)
May 19, 2016 0.0010 0.0010 0.0009 0.0010 3,329,497 +0.00(+11.11%)
May 18, 2016 0.0011 0.0011 0.0008 0.0009 16,350,506 -0.00(-25.00%)
May 17, 2016 0.0014 0.0014 0.0012 0.0012 2,650,549 -0.00(-5.81%)
May 16, 2016 0.0014 0.0014 0.0013 0.0013 3,738,500 -0.00(-9.00%)
May 13, 2016 0.0014 0.0014 0.0012 0.0014 1,005,000 +0.00(+7.69%)
May 12, 2016 0.0013 0.0013 0.0011 0.0013 3,018,011 +0.00(+10.54%)
May 11, 2016 0.0012 0.0014 0.0012 0.0012 8,075,023 -0.00(-2.00%)
May 10, 2016 0.0011 0.0012 0.0010 0.0012 1,955,700 +0.00(+9.09%)
May 09, 2016 0.0013 0.0013 0.0010 0.0011 17,757,806 -0.00(-8.33%)
May 06, 2016 0.0015 0.0015 0.0012 0.0012 14,889,565 -0.00(-20.00%)
May 05, 2016 0.0018 0.0018 0.0013 0.0015 9,385,377 +0.00(+0.00%)
May 04, 2016 0.0012 0.0021 0.0012 0.0015 23,269,888 +0.00(+16.28%)
May 03, 2016 0.0015 0.0015 0.0011 0.0013 9,435,029 -0.00(-14.00%)
May 02, 2016 0.0012 0.0015 0.0012 0.0015 3,975,000 +0.00(+19.14%)
Apr 29, 2016 0.0011 0.0014 0.0011 0.0013 3,780,100 -0.00(-3.15%)
Apr 28, 2016 0.0015 0.0015 0.0010 0.0013 7,505,262 -0.00(-13.33%)
Apr 27, 2016 0.0017 0.0018 0.0012 0.0015 7,544,827 -0.00(-28.57%)
Apr 26, 2016 0.0017 0.0021 0.0014 0.0021 7,057,400 +0.00(+5.00%)
Apr 25, 2016 0.0022 0.0022 0.0017 0.0020 4,834,963 -0.00(-9.09%)
Apr 22, 2016 0.0016 0.0022 0.0014 0.0022 7,081,662 +0.00(+37.50%)
Apr 21, 2016 0.0016 0.0016 0.0014 0.0016 2,733,000 -0.00(-5.88%)
Apr 20, 2016 0.0020 0.0020 0.0016 0.0017 4,695,241 -0.00(-5.56%)
Apr 19, 2016 0.0018 0.0021 0.0016 0.0018 13,644,190 +0.00(+12.50%)
Apr 18, 2016 0.0013 0.0019 0.0011 0.0016 16,442,378 +0.00(+14.29%)
Apr 15, 2016 0.0014 0.0014 0.0010 0.0014 21,698,504 +0.00(+0.00%)
Apr 14, 2016 0.0015 0.0020 0.0014 0.0014 13,203,916 -0.00(-17.65%)
Apr 13, 2016 0.0013 0.0017 0.0013 0.0017 10,942,832 +0.00(+30.77%)
Apr 12, 2016 0.0013 0.0013 0.0013 0.0013 100,000 -0.00(-4.41%)
Apr 11, 2016 0.0014 0.0014 0.0012 0.0014 11,374,932 -0.00(-9.33%)
Apr 08, 2016 0.0015 0.0017 0.0012 0.0015 22,460,640 -0.00(-11.76%)
Apr 07, 2016 0.0016 0.0017 0.0016 0.0017 1,483,000 +0.00(+6.25%)
Apr 06, 2016 0.0018 0.0018 0.0012 0.0016 13,697,091 -0.00(-11.11%)
Apr 05, 2016 0.0019 0.0020 0.0018 0.0018 1,556,200 -0.00(-11.76%)
Apr 04, 2016 0.0020 0.0022 0.0018 0.0020 5,143,932 -0.00(-7.27%)
Apr 01, 2016 0.0018 0.0023 0.0018 0.0022 3,416,400 +0.00(+10.00%)
Mar 31, 2016 0.0020 0.0020 0.0017 0.0020 3,137,756 +0.00(+0.00%)
Mar 30, 2016 0.0019 0.0020 0.0017 0.0020 3,074,638 +0.00(+5.26%)
Mar 29, 2016 0.0021 0.0024 0.0017 0.0019 3,871,444 -0.00(-17.39%)
Mar 28, 2016 0.0020 0.0029 0.0019 0.0023 10,520,093 +0.00(+21.05%)
Mar 24, 2016 0.0019 0.0019 0.0019 0 +0.00(+18.75%)
Mar 23, 2016 0.0019 0.0019 0.0015 0.0016 6,843,777 -0.00(-11.11%)
Mar 22, 2016 0.0023 0.0025 0.0017 0.0018 11,747,178 -0.00(-14.29%)
Mar 21, 2016 0.0033 0.0033 0.0020 0.0021 18,996,984 -0.00(-36.36%)
Mar 18, 2016 0.0027 0.0034 0.0025 0.0033 6,514,911 +0.00(+6.45%)
Mar 17, 2016 0.0031 0.0033 0.0025 0.0031 4,259,273 -0.00(-3.13%)
Mar 16, 2016 0.0026 0.0032 0.0025 0.0032 5,515,154 +0.00(+23.08%)
Mar 15, 2016 0.0027 0.0027 0.0021 0.0026 4,412,958 -0.00(-7.14%)
Mar 14, 2016 0.0028 0.0028 0.0021 0.0028 3,240,710 +0.00(+3.70%)
Mar 11, 2016 0.0031 0.0031 0.0024 0.0027 5,461,344 -0.00(-10.00%)
Mar 10, 2016 0.0055 0.0056 0.0023 0.0030 27,414,634 -0.00(-44.55%)
Mar 09, 2016 0.0058 0.0059 0.0045 0.0054 1,523,581 -0.00(-8.31%)
Mar 08, 2016 0.0057 0.0059 0.0049 0.0059 1,900,722 +0.00(+0.00%)
Mar 07, 2016 0.0055 0.0059 0.0052 0.0059 3,238,300 +0.00(+3.51%)
Mar 04, 2016 0.0052 0.0057 0.0037 0.0057 3,215,804 +0.00(+9.62%)
Mar 03, 2016 0.0045 0.0057 0.0042 0.0052 7,987,161 +0.00(+15.56%)
Mar 02, 2016 0.0030 0.0049 0.0028 0.0045 8,368,828 +0.00(+50.00%)
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.