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 (%)
Jul 31, 2014 0.0091 0.0110 0.0085 0.0091 1,039,555 +0.00(+19.74%)
Jul 30, 2014 0.0085 0.0085 0.0076 0.0076 210,020 -0.00(-16.48%)
Jul 29, 2014 0.0100 0.0100 0.0084 0.0091 741,000 +0.00(+1.11%)
Jul 28, 2014 0.0101 0.0101 0.0090 0.0090 3,535,000 -0.00(-13.46%)
Jul 25, 2014 0.0110 0.0110 0.0103 0.0104 334,000 -0.00(-5.45%)
Jul 24, 2014 0.0110 0.0110 0.0110 0.0110 37,300 +0.00(+6.80%)
Jul 22, 2014 0.0103 0.0103 0.0103 0 -0.00(-0.96%)
Jul 21, 2014 0.0110 0.0119 0.0100 0.0104 616,564 -0.00(-2.80%)
Jul 18, 2014 0.0109 0.0119 0.0107 0.0107 846,655 -0.00(-6.14%)
Jul 17, 2014 0.0145 0.0145 0.0103 0.0114 2,344,893 -0.00(-12.98%)
Jul 16, 2014 0.0148 0.0148 0.0131 0.0131 214,135 -0.00(-11.49%)
Jul 15, 2014 0.0129 0.0155 0.0129 0.0148 339,500 +0.00(+13.85%)
Jul 14, 2014 0.0143 0.0145 0.0129 0.0130 323,615 -0.00(-4.41%)
Jul 11, 2014 0.0136 0.0136 0.0136 0.0136 64,900 -0.00(-0.73%)
Jul 10, 2014 0.0120 0.0140 0.0120 0.0137 313,352 +0.00(+8.73%)
Jul 09, 2014 0.0120 0.0126 0.0120 0.0126 375,000 +0.00(+3.28%)
Jul 08, 2014 0.0104 0.0122 0.0104 0.0122 91,000 +0.00(+6.09%)
Jul 07, 2014 0.0105 0.0124 0.0101 0.0115 1,044,526 +0.00(+10.58%)
Jul 03, 2014 0.0104 0.0104 0.0104 0 -0.00(-8.77%)
Jul 02, 2014 0.0114 0.0114 0.0114 0.0114 9,000 -0.00(-5.00%)
Jun 30, 2014 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Jun 26, 2014 0.0110 0.0110 0.0110 0 -0.00(-13.39%)
Jun 25, 2014 0.0125 0.0139 0.0125 0.0127 409,000 -0.00(-8.63%)
Jun 24, 2014 0.0128 0.0140 0.0121 0.0139 491,819 +0.00(+6.92%)
Jun 23, 2014 0.0140 0.0140 0.0121 0.0130 168,714 +0.00(+6.56%)
Jun 20, 2014 0.0121 0.0143 0.0121 0.0122 654,883 +0.00(+1.67%)
Jun 19, 2014 0.0128 0.0130 0.0119 0.0120 737,721 -0.00(-11.76%)
Jun 18, 2014 0.0151 0.0153 0.0123 0.0136 841,466 -0.00(-8.72%)
Jun 17, 2014 0.0138 0.0210 0.0138 0.0149 4,459,675 +0.00(+7.19%)
Jun 16, 2014 0.0138 0.0146 0.0127 0.0139 259,500 +0.00(+0.72%)
Jun 13, 2014 0.0127 0.0138 0.0120 0.0138 525,780 +0.00(+7.81%)
Jun 12, 2014 0.0110 0.0128 0.0107 0.0128 889,200 -0.00(-3.76%)
Jun 11, 2014 0.0146 0.0149 0.0103 0.0133 1,675,600 -0.00(-8.28%)
Jun 10, 2014 0.0157 0.0157 0.0145 0.0145 381,153 -0.00(-10.49%)
Jun 06, 2014 0.0110 0.0175 0.0107 0.0162 3,553,178 +0.01(+47.27%)
Jun 05, 2014 0.0119 0.0119 0.0110 0.0110 175,100 +0.00(+3.77%)
Jun 04, 2014 0.0125 0.0135 0.0106 0.0106 1,047,150 -0.00(-21.48%)
Jun 03, 2014 0.0130 0.0170 0.0110 0.0135 3,169,588 +0.00(+15.38%)
Jun 02, 2014 0.0130 0.0130 0.0110 0.0117 404,000 -0.00(-12.03%)
May 30, 2014 0.0138 0.0138 0.0120 0.0133 375,666 -0.00(-5.00%)
May 29, 2014 0.0140 0.0140 0.0140 0.0140 1,500 +0.00(+12.00%)
May 28, 2014 0.0130 0.0130 0.0114 0.0125 1,101,452 -0.00(-3.85%)
May 27, 2014 0.0130 0.0130 0.0130 0.0130 100,000 -0.00(-7.14%)
May 23, 2014 0.0140 0.0140 0.0140 0 -0.00(-9.68%)
May 22, 2014 0.0143 0.0155 0.0143 0.0155 205,000 +0.00(+3.33%)
May 21, 2014 0.0165 0.0179 0.0150 0.0150 828,517 -0.00(-9.09%)
May 20, 2014 0.0170 0.0170 0.0151 0.0165 62,391 +0.00(+10.00%)
May 19, 2014 0.0175 0.0175 0.0150 0.0150 1,099,600 -0.01(-35.34%)
May 16, 2014 0.0153 0.0235 0.0153 0.0232 515,831 +0.01(+65.71%)
May 15, 2014 0.0154 0.0164 0.0126 0.0140 2,166,948 +0.00(+2.19%)
May 14, 2014 0.0155 0.0159 0.0131 0.0137 975,687 -0.00(-11.61%)
May 13, 2014 0.0165 0.0176 0.0155 0.0155 91,500 -0.00(-3.13%)
May 12, 2014 0.0176 0.0200 0.0156 0.0160 388,686 -0.00(-11.60%)
May 09, 2014 0.0190 0.0190 0.0162 0.0181 288,000 -0.00(-0.55%)
May 08, 2014 0.0196 0.0218 0.0181 0.0182 990,293 -0.00(-7.61%)
May 07, 2014 0.0170 0.0197 0.0160 0.0197 625,666 +0.00(+0.00%)
May 06, 2014 0.0170 0.0218 0.0140 0.0197 3,575,200 +0.00(+17.96%)
May 05, 2014 0.0192 0.0193 0.0160 0.0167 983,000 -0.00(-20.48%)
May 02, 2014 0.0208 0.0235 0.0175 0.0210 2,229,227 +0.00(+5.00%)
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.