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

Eguana Technologies Inc (TSV: EGT )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 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 (%)
Jun 30, 2016 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Jun 29, 2016 0.2850 0.2900 0.2700 0.2750 552,883 -0.01(-3.51%)
Jun 28, 2016 0.2950 0.2950 0.2750 0.2850 613,457 +0.00(+0.00%)
Jun 27, 2016 0.3250 0.3250 0.2650 0.2850 1,442,623 -0.04(-12.31%)
Jun 24, 2016 0.3000 0.3450 0.3000 0.3250 819,758 -0.03(-8.45%)
Jun 23, 2016 0.3650 0.3700 0.3250 0.3550 1,373,494 -0.02(-4.05%)
Jun 22, 2016 0.3800 0.3800 0.3650 0.3700 463,845 -0.01(-2.63%)
Jun 21, 2016 0.3800 0.3850 0.3450 0.3800 1,369,845 +0.00(+0.00%)
Jun 20, 2016 0.3050 0.3900 0.3050 0.3800 4,885,827 +0.08(+26.67%)
Jun 17, 2016 0.3150 0.3150 0.2900 0.3000 1,000,683 -0.01(-3.23%)
Jun 16, 2016 0.3150 0.3150 0.2750 0.3100 794,927 +0.00(+0.00%)
Jun 15, 2016 0.2850 0.3300 0.2850 0.3100 1,938,400 +0.03(+8.77%)
Jun 14, 2016 0.2850 0.2850 0.2750 0.2850 805,229 +0.00(+1.79%)
Jun 13, 2016 0.2650 0.2950 0.2650 0.2800 1,237,953 +0.01(+3.70%)
Jun 10, 2016 0.2300 0.2700 0.2200 0.2700 1,290,100 +0.01(+1.89%)
Jun 09, 2016 0.2750 0.2750 0.2550 0.2650 151,500 -0.01(-1.85%)
Jun 08, 2016 0.2600 0.2800 0.2500 0.2700 615,674 +0.01(+3.85%)
Jun 07, 2016 0.2400 0.2600 0.2350 0.2600 1,228,994 +0.03(+10.64%)
Jun 06, 2016 0.3000 0.3100 0.2400 0.2350 3,535,634 -0.05(-16.07%)
Jun 03, 2016 0.2200 0.2800 0.2200 0.2800 3,741,821 +0.06(+27.27%)
Jun 02, 2016 0.2200 0.2250 0.2000 0.2200 1,167,900 +0.00(+0.00%)
Jun 01, 2016 0.2200 0.2200 0.2000 0.2200 1,544,879 +0.00(+0.00%)
May 31, 2016 0.1900 0.2200 0.1900 0.2200 1,422,827 +0.02(+10.00%)
May 30, 2016 0.2000 0.2000 0.1800 0.2000 740,200 -0.01(-4.76%)
May 27, 2016 0.1650 0.2150 0.1650 0.2100 2,986,576 +0.06(+40.00%)
May 26, 2016 0.1450 0.1500 0.1450 0.1500 108,200 +0.00(+0.00%)
May 25, 2016 0.1500 0.1500 0.1450 0.1500 160,275 +0.01(+3.45%)
May 24, 2016 0.1400 0.1450 0.1400 0.1450 82,000 -0.01(-3.33%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2016 0.1400 0.1550 0.1400 0.1500 133,500 -0.01(-3.23%)
May 18, 2016 0.1550 0.1550 0.1450 0.1550 238,867 +0.00(+0.00%)
May 17, 2016 0.1500 0.1550 0.1500 0.1550 68,500 +0.01(+3.33%)
May 16, 2016 0.1600 0.1600 0.1500 0.1500 105,188 -0.01(-6.25%)
May 13, 2016 0.1600 0.1650 0.1550 0.1600 155,463 -0.01(-3.03%)
May 12, 2016 0.1700 0.1700 0.1650 0.1650 18,500 +0.01(+3.13%)
May 11, 2016 0.1600 0.1700 0.1600 0.1600 28,600 -0.01(-5.88%)
May 10, 2016 0.1600 0.1700 0.1500 0.1700 159,249 +0.01(+6.25%)
May 09, 2016 0.1650 0.1700 0.1550 0.1600 222,212 +0.00(+0.00%)
May 06, 2016 0.1500 0.1650 0.1450 0.1600 979,100 -0.01(-5.88%)
May 05, 2016 0.1550 0.1700 0.1550 0.1700 749,286 +0.02(+9.68%)
May 04, 2016 0.1500 0.1550 0.1500 0.1550 128,500 +0.01(+3.33%)
May 03, 2016 0.1600 0.1600 0.1500 0.1500 413,895 -0.02(-9.09%)
May 02, 2016 0.1500 0.1650 0.1450 0.1650 231,584 +0.02(+17.86%)
Apr 29, 2016 0.1400 0.1700 0.1400 0.1400 646,331 +0.00(+0.00%)
Apr 28, 2016 0.1300 0.1400 0.1300 0.1400 91,440 +0.01(+7.69%)
Apr 27, 2016 0.1400 0.1400 0.1300 0.1300 35,100 -0.01(-7.14%)
Apr 26, 2016 0.1350 0.1400 0.1350 0.1400 79,450 +0.00(+0.00%)
Apr 25, 2016 0.1350 0.1400 0.1300 0.1400 139,516 +0.01(+3.70%)
Apr 22, 2016 0.1250 0.1350 0.1250 0.1350 309,350 +0.00(+0.00%)
Apr 21, 2016 0.1300 0.1350 0.1300 0.1350 35,600 +0.01(+3.85%)
Apr 20, 2016 0.1200 0.1300 0.1200 0.1300 671,439 +0.01(+8.33%)
Apr 19, 2016 0.1200 0.1250 0.1150 0.1200 441,198 +0.00(+0.00%)
Apr 18, 2016 0.1300 0.1300 0.1200 0.1200 74,100 -0.01(-7.69%)
Apr 15, 2016 0.1250 0.1300 0.1200 0.1300 304,300 +0.01(+4.00%)
Apr 14, 2016 0.1250 0.1250 0.1250 0.1250 61,200 +0.01(+4.17%)
Apr 13, 2016 0.1250 0.1250 0.1200 0.1200 22,500 -0.01(-7.69%)
Apr 12, 2016 0.1250 0.1300 0.1200 0.1300 71,500 +0.00(+0.00%)
Apr 11, 2016 0.1300 0.1300 0.1200 0.1300 52,400 +0.00(+0.00%)
Apr 08, 2016 0.1250 0.1300 0.1200 0.1300 34,750 +0.01(+4.00%)
Apr 07, 2016 0.1200 0.1300 0.1200 0.1250 64,000 +0.01(+4.17%)
Apr 06, 2016 0.1250 0.1300 0.1200 0.1200 23,700 -0.01(-7.69%)
Apr 05, 2016 0.1250 0.1300 0.1250 0.1300 41,116 +0.01(+4.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0.1250 17,125 -0.01(-3.85%)
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.