Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eguana Technologies Inc (OP: EGTYF )

0.0123 +0.0012 (+10.81%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 23, 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 (%)
May 31, 2018 0.1529 0.1565 0.1429 0.1565 169,679 +0.01(+4.33%)
May 30, 2018 0.1589 0.1589 0.1448 0.1500 17,590 -0.01(-3.54%)
May 29, 2018 0.1517 0.1562 0.1472 0.1555 74,200 -0.01(-5.07%)
May 25, 2018 0.1638 0.1638 0.1638 0 +0.01(+3.44%)
May 24, 2018 0.1500 0.1600 0.1400 0.1584 105,389 +0.01(+5.57%)
May 23, 2018 0.1535 0.1639 0.1495 0.1500 9,452 -0.01(-6.25%)
May 22, 2018 0.1600 0.1600 0.1580 0.1600 21,950 +0.00(+0.00%)
May 21, 2018 0.1600 0.1600 0.1501 0.1600 116,800 +0.00(+1.78%)
May 18, 2018 0.1497 0.1572 0.1497 0.1572 38,475 +0.00(+2.57%)
May 17, 2018 0.1603 0.1603 0.1501 0.1533 7,981 -0.01(-6.66%)
May 16, 2018 0.1580 0.1642 0.1503 0.1642 22,228 +0.00(+2.63%)
May 15, 2018 0.1627 0.1690 0.1500 0.1600 47,299 +0.00(+0.00%)
May 14, 2018 0.1500 0.1628 0.1500 0.1600 30,675 +0.00(+1.59%)
May 11, 2018 0.1530 0.1576 0.1530 0.1575 4,200 +0.01(+4.30%)
May 10, 2018 0.1500 0.1550 0.1500 0.1510 8,200 +0.00(+0.00%)
May 09, 2018 0.1668 0.1668 0.1498 0.1510 33,200 -0.01(-4.61%)
May 08, 2018 0.1619 0.1619 0.1500 0.1583 76,694 +0.00(+0.00%)
May 04, 2018 0.1583 0.1583 0.1583 0 -0.00(-1.92%)
May 03, 2018 0.1576 0.1614 0.1576 0.1614 23,599 +0.00(+0.04%)
May 02, 2018 0.1537 0.1690 0.1537 0.1613 8,976 -0.01(-4.53%)
May 01, 2018 0.1500 0.1690 0.1500 0.1690 63,900 +0.01(+5.92%)
Apr 30, 2018 0.1516 0.1600 0.1500 0.1595 22,353 -0.01(-5.59%)
Apr 27, 2018 0.1510 0.1690 0.1500 0.1690 15,222 +0.00(+0.00%)
Apr 26, 2018 0.1730 0.1730 0.1500 0.1690 32,200 +0.00(+0.84%)
Apr 25, 2018 0.1652 0.1690 0.1535 0.1676 13,100 +0.01(+4.10%)
Apr 24, 2018 0.1736 0.1736 0.1600 0.1610 27,500 -0.02(-9.14%)
Apr 23, 2018 0.1842 0.1842 0.1772 0.1772 8,700 +0.02(+10.75%)
Apr 19, 2018 0.1600 0.1600 0.1600 2,800 -0.00(-2.85%)
Apr 18, 2018 0.1710 0.1710 0.1570 0.1647 28,150 +0.01(+6.95%)
Apr 17, 2018 0.1566 0.1653 0.1540 0.1540 34,200 -0.01(-4.64%)
Apr 16, 2018 0.1720 0.1720 0.1551 0.1615 17,975 -0.01(-6.10%)
Apr 13, 2018 0.1626 0.1720 0.1535 0.1720 23,865 +0.01(+3.99%)
Apr 12, 2018 0.1600 0.1680 0.1550 0.1654 42,300 +0.01(+3.37%)
Apr 11, 2018 0.1488 0.1600 0.1411 0.1600 51,105 +0.00(+1.98%)
Apr 10, 2018 0.1600 0.1600 0.1430 0.1569 70,090 -0.01(-3.39%)
Apr 09, 2018 0.1605 0.1624 0.1447 0.1624 66,700 +0.00(+2.46%)
Apr 06, 2018 0.1489 0.1614 0.1474 0.1585 28,000 -0.01(-3.94%)
Apr 05, 2018 0.1504 0.1708 0.1504 0.1650 42,775 +0.01(+5.77%)
Apr 04, 2018 0.1700 0.1700 0.1505 0.1560 23,500 -0.01(-7.64%)
Apr 03, 2018 0.1650 0.1689 0.1650 0.1689 4,500 -0.01(-2.91%)
Apr 02, 2018 0.1730 0.1800 0.1690 0.1740 32,410 -0.01(-5.50%)
Mar 29, 2018 0.1841 0.1841 0.1841 0 +0.01(+7.54%)
Mar 28, 2018 0.1830 0.1830 0.1684 0.1712 27,203 -0.01(-3.00%)
Mar 27, 2018 0.1827 0.1827 0.1730 0.1765 61,016 -0.01(-4.59%)
Mar 26, 2018 0.1919 0.2000 0.1823 0.1850 35,250 +0.01(+2.78%)
Mar 23, 2018 0.2007 0.2007 0.1800 0.1800 49,850 -0.01(-4.71%)
Mar 22, 2018 0.1692 0.1910 0.1692 0.1889 37,690 +0.01(+8.56%)
Mar 21, 2018 0.1869 0.1869 0.1650 0.1740 84,860 -0.01(-5.10%)
Mar 20, 2018 0.2010 0.2010 0.1725 0.1834 123,495 -0.02(-10.56%)
Mar 19, 2018 0.1900 0.2084 0.1899 0.2050 51,400 +0.01(+7.44%)
Mar 16, 2018 0.2000 0.2084 0.1908 0.1908 117,868 -0.01(-6.91%)
Mar 15, 2018 0.2158 0.2158 0.2000 0.2050 64,798 -0.01(-5.72%)
Mar 14, 2018 0.2050 0.2179 0.2045 0.2174 113,782 +0.01(+6.06%)
Mar 13, 2018 0.1976 0.2050 0.1976 0.2050 65,009 +0.00(+2.50%)
Mar 12, 2018 0.1950 0.2048 0.1923 0.2000 27,021 +0.00(+1.52%)
Mar 09, 2018 0.1925 0.2065 0.1925 0.1970 39,685 +0.01(+2.76%)
Mar 08, 2018 0.2032 0.2148 0.1917 0.1917 60,015 +0.00(+0.05%)
Mar 07, 2018 0.1973 0.2000 0.1900 0.1916 103,060 -0.00(-1.84%)
Mar 06, 2018 0.2000 0.2000 0.1952 0.1952 14,925 -0.00(-2.40%)
Mar 05, 2018 0.2000 0.2005 0.1880 0.2000 39,900 +0.01(+4.22%)
Mar 02, 2018 0.1953 0.1953 0.1919 0.1919 17,312 -0.00(-1.34%)
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.