Skip to main content
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 (%)
Feb 21, 2020 0.0470 0.0470 0.0470 0 +0.02(+56.67%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2020 0.0300 0.0300 0.0300 0 -0.00(-0.33%)
Feb 11, 2020 0.0300 0.0301 0.0300 0.0301 6,212 +0.00(+0.33%)
Feb 06, 2020 0.0300 0.0300 0.0300 0 -0.01(-20.00%)
Feb 05, 2020 0.0375 0.0375 0.0375 50 +0.00(+0.00%)
Feb 03, 2020 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Jan 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 24, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-2.78%)
Jan 22, 2020 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Jan 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0.0400 10,912 +0.00(+14.29%)
Jan 14, 2020 0.0350 0.0350 0.0350 79 +0.00(+0.00%)
Jan 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 1,250 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 769 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0350 0.0350 63 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0350 0.0350 0.0350 10,311 -0.02(-40.68%)
Jan 03, 2020 0.0590 0.0590 0.0590 0.0590 500 -0.00(-1.50%)
Jan 02, 2020 0.0320 0.0599 0.0320 0.0599 10,400 +0.04(+171.04%)
Dec 31, 2019 0.0271 0.0325 0.0221 0.0221 10,500 -0.01(-28.94%)
Dec 30, 2019 0.0350 0.0350 0.0311 0.0311 6,291 -0.00(-11.14%)
Dec 27, 2019 0.0350 0.0350 0.0350 0.0350 500 -0.00(-12.50%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 988 +0.02(+66.67%)
Dec 20, 2019 0.0350 0.0350 0.0300 0.0300 23,100 +0.00(+0.00%)
Dec 19, 2019 0.0315 0.0320 0.0300 0.0300 20,250 -0.00(-4.76%)
Dec 17, 2019 0.0315 0.0315 0.0315 0 -0.00(-10.00%)
Dec 16, 2019 0.0375 0.0375 0.0350 0.0350 22,000 -0.00(-6.67%)
Dec 13, 2019 0.0375 0.0375 0.0375 0.0375 800 -0.00(-6.25%)
Dec 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+13.96%)
Dec 10, 2019 0.0400 0.0400 0.0351 0.0351 11,000 -0.01(-17.41%)
Dec 09, 2019 0.0425 0.0425 0.0425 0.0425 5,015 +0.00(+9.54%)
Dec 06, 2019 0.0388 0.0388 0.0388 0.0388 4,500 -0.01(-13.39%)
Dec 03, 2019 0.0448 0.0448 0.0448 0 -0.01(-10.40%)
Nov 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Nov 22, 2019 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Nov 21, 2019 0.0490 0.0490 0.0490 0.0490 2,060 -0.00(-2.00%)
Nov 20, 2019 0.0550 0.0550 0.0500 0.0500 12,863 -0.00(-9.09%)
Nov 19, 2019 0.0600 0.0600 0.0500 0.0550 32,237 -0.00(-8.33%)
Nov 18, 2019 0.0623 0.0623 0.0600 0.0600 5,313 -0.00(-4.00%)
Nov 15, 2019 0.0600 0.0625 0.0600 0.0625 1,400 +0.00(+4.17%)
Nov 14, 2019 0.0700 0.0700 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0650 0.0600 0.0600 17,310 -0.01(-7.69%)
Nov 11, 2019 0.0650 0.0650 0.0650 0 +0.01(+13.24%)
Nov 08, 2019 0.0587 0.0587 0.0574 0.0574 10,300 -0.01(-10.87%)
Nov 07, 2019 0.0644 0.0644 0.0644 0.0644 875 +0.01(+9.71%)
Nov 06, 2019 0.0644 0.0644 0.0587 0.0587 10,546 -0.04(-41.30%)
Nov 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 30, 2019 0.1050 0.1050 0.1050 0.1050 1,818 -0.00(-4.11%)
Oct 29, 2019 0.1095 0.1095 0.1095 0.1095 400 -0.02(-12.40%)
Oct 28, 2019 0.1500 0.1500 0.0587 0.1250 4,375 +0.05(+78.57%)
Oct 25, 2019 0.0700 0.0700 0.0700 0.0700 7,500 +0.01(+19.05%)
Oct 24, 2019 0.0588 0.0588 0.0588 0.0588 337 +0.00(+0.00%)
Oct 22, 2019 0.0588 0.0588 0.0588 0 +0.00(+0.17%)
Oct 18, 2019 0.0587 0.0587 0.0587 0 -0.00(-0.17%)
Oct 17, 2019 0.0588 0.0588 0.0588 18 +0.00(+0.00%)
Oct 16, 2019 0.0588 0.0588 0.0588 0.0588 281 +0.00(+2.26%)
Oct 15, 2019 0.0575 0.0575 0.0575 59 +0.00(+0.00%)
Oct 09, 2019 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Oct 08, 2019 0.0600 0.0600 0.0600 63 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 1,100 -0.00(-6.10%)
Oct 03, 2019 0.0639 0.0639 0.0639 0 -0.01(-7.66%)
Sep 30, 2019 0.0692 0.0692 0.0692 0 -0.02(-23.11%)
Sep 27, 2019 0.0900 0.0900 0.0900 19 +0.00(+0.00%)
Sep 26, 2019 0.0912 0.0912 0.0900 0.0900 11,930 -0.00(-1.32%)
Sep 25, 2019 0.0912 0.0912 0.0912 55 +0.00(+0.00%)
Sep 24, 2019 0.0912 0.0912 0.0912 0.0912 10,000 -0.04(-29.85%)
Sep 23, 2019 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+8.33%)
Sep 20, 2019 0.1200 0.1200 0.1200 0.1200 200 +0.02(+20.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 19,306 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1000 1,009 -0.02(-16.67%)
Sep 16, 2019 0.1200 0.1200 0.1200 0.1200 5,575 +0.00(+0.00%)
Sep 12, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 10, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 09, 2019 0.1200 0.1240 0.1200 0.1200 136,325 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1200 0.1200 37,000 +0.00(+0.00%)
Sep 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 03, 2019 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0.1200 900 +0.00(+0.00%)
Aug 29, 2019 0.1200 0.1200 0.1200 0.1200 12,400 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1200 0.1200 0.1200 625 -0.00(-2.60%)
Aug 27, 2019 0.1302 0.1302 0.1200 0.1232 20,700 -0.01(-5.38%)
Aug 26, 2019 0.1302 0.1302 0.1302 0.1302 2,700 -0.01(-3.98%)
Aug 23, 2019 0.1330 0.1356 0.1312 0.1356 9,700 -0.02(-15.14%)
Aug 22, 2019 0.1501 0.1598 0.1375 0.1598 26,031 -0.04(-20.10%)
Aug 21, 2019 0.2000 0.2000 0.1338 0.2000 59,192 +0.00(+0.00%)
Aug 20, 2019 0.1650 0.2000 0.1200 0.2000 63,136 +0.08(+66.67%)
Aug 19, 2019 0.1200 0.1210 0.1200 0.1200 16,883 -0.00(-0.83%)
Aug 16, 2019 0.2200 0.2200 0.1201 0.1210 165,300 -0.04(-26.67%)
Aug 15, 2019 0.1500 0.3000 0.1200 0.1650 317,082 +0.02(+12.24%)
Aug 14, 2019 0.1675 0.1675 0.1100 0.1470 245,070 +0.06(+63.33%)
Aug 13, 2019 0.0800 0.0900 0.0800 0.0900 45,921 +0.02(+21.62%)
Aug 05, 2019 0.0740 0.0740 0.0740 0 +0.03(+64.44%)
Aug 02, 2019 0.0450 0.0450 0.0450 45 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 30, 2019 0.0263 0.1550 0.0250 0.0400 4,204 -0.01(-20.00%)
Jul 23, 2019 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 16, 2019 0.1100 0.1100 0.1100 0.1100 2,434 +0.00(+0.00%)
Jul 15, 2019 0.1100 0.1100 0.1100 0.1100 156 +0.00(+0.00%)
Jul 11, 2019 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Jul 10, 2019 0.1500 0.1500 0.1500 0.1500 200 +0.04(+36.36%)
Jul 05, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 02, 2019 0.1100 0.1100 0.1100 0 -0.10(-47.62%)
Jun 28, 2019 0.2100 0.2100 0.2100 0 +0.09(+76.77%)
Jun 27, 2019 0.2200 0.2200 0.1188 0.1188 532 -0.05(-30.12%)
Jun 26, 2019 0.1400 0.1700 0.1400 0.1700 12,596 -0.07(-29.17%)
Jun 25, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.05(+26.32%)
Jun 24, 2019 0.1750 0.2450 0.1750 0.1900 7,103 +0.04(+26.67%)
Jun 21, 2019 0.1500 0.1500 0.1500 0.1500 6,300 -0.10(-38.78%)
Jun 20, 2019 0.2200 0.2450 0.2200 0.2450 6,400 +0.00(+0.00%)
Jun 19, 2019 0.1550 0.2450 0.1550 0.2450 7,302 +0.11(+84.91%)
Jun 17, 2019 0.1325 0.1325 0.1325 0 +0.00(+1.92%)
Jun 14, 2019 0.1450 0.1450 0.1300 0.1300 1,100 -0.11(-46.94%)
Jun 13, 2019 0.2450 0.2450 0.2450 0.2450 346 +0.12(+96.00%)
Jun 12, 2019 0.1300 0.1300 0.1250 0.1250 5,872 -0.00(-3.18%)
Jun 11, 2019 0.1291 0.1291 0.1291 0.1291 4,000 -0.11(-46.21%)
Jun 10, 2019 0.1275 0.2400 0.1275 0.2400 303 +0.11(+85.90%)
Jun 07, 2019 0.1291 0.1291 0.1291 0.1291 700 -0.11(-46.21%)
Jun 06, 2019 0.2400 0.2400 0.2400 0.2400 1,075 -0.03(-11.11%)
Jun 04, 2019 0.2700 0.2700 0.2700 0 +0.14(+107.69%)
Jun 03, 2019 0.1424 0.1424 0.1297 0.1300 5,025 -0.16(-55.17%)
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%)
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.