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 (%)
Apr 30, 2014 0.0259 0.0259 0.0199 0.0200 1,371,047 -0.00(-5.21%)
Apr 29, 2014 0.0210 0.0279 0.0210 0.0211 1,095,414 +0.00(+0.48%)
Apr 28, 2014 0.0280 0.0300 0.0204 0.0210 1,957,266 -0.01(-30.23%)
Apr 25, 2014 0.0295 0.0315 0.0293 0.0301 148,731 -0.00(-12.75%)
Apr 24, 2014 0.0365 0.0365 0.0265 0.0345 216,710 +0.01(+23.21%)
Apr 23, 2014 0.0350 0.0350 0.0280 0.0280 390,800 -0.00(-6.98%)
Apr 22, 2014 0.0278 0.0360 0.0272 0.0301 1,825,546 +0.00(+11.48%)
Apr 21, 2014 0.0240 0.0280 0.0230 0.0270 1,496,208 +0.00(+8.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 -0.00(-15.54%)
Apr 16, 2014 0.0296 0.0296 0.0296 0.0296 5,000 +0.00(+0.00%)
Apr 15, 2014 0.0298 0.0298 0.0225 0.0296 1,361,958 -0.00(-0.34%)
Apr 14, 2014 0.0318 0.0318 0.0262 0.0297 40,200 -0.00(-9.73%)
Apr 11, 2014 0.0320 0.0330 0.0261 0.0329 0 +0.00(+2.81%)
Apr 10, 2014 0.0321 0.0323 0.0320 0.0320 68,800 -0.01(-14.21%)
Apr 09, 2014 0.0312 0.0373 0.0312 0.0373 37,000 -0.00(-2.61%)
Apr 08, 2014 0.0330 0.0384 0.0300 0.0383 627,900 +0.00(+10.06%)
Apr 07, 2014 0.0353 0.0415 0.0348 0.0348 340,215 -0.01(-12.78%)
Apr 04, 2014 0.0340 0.0399 0.0340 0.0399 0 -0.00(-0.25%)
Apr 03, 2014 0.0464 0.0464 0.0361 0.0400 371,200 -0.01(-13.98%)
Apr 02, 2014 0.0446 0.0498 0.0379 0.0465 387,450 +0.00(+4.26%)
Apr 01, 2014 0.0468 0.0468 0.0376 0.0446 349,219 -0.00(-4.70%)
Mar 31, 2014 0.0410 0.0494 0.0384 0.0468 623,598 -0.00(-5.45%)
Mar 28, 2014 0.0500 0.0500 0.0370 0.0495 0 -0.00(-1.39%)
Mar 27, 2014 0.0500 0.0589 0.0473 0.0502 1,068,254 -0.00(-4.38%)
Mar 26, 2014 0.0499 0.0600 0.0425 0.0525 1,415,202 +0.01(+11.70%)
Mar 25, 2014 0.0390 0.0500 0.0345 0.0470 1,429,104 +0.01(+17.50%)
Mar 24, 2014 0.0533 0.0533 0.0349 0.0400 1,690,447 -0.01(-24.95%)
Mar 21, 2014 0.0635 0.0635 0.0400 0.0533 0 -0.02(-22.75%)
Mar 20, 2014 0.0795 0.0950 0.0600 0.0690 3,873,609 -0.01(-8.00%)
Mar 19, 2014 0.0550 0.0790 0.0540 0.0750 3,394,536 +0.02(+38.89%)
Mar 18, 2014 0.0494 0.0550 0.0431 0.0540 530,391 +0.00(+9.31%)
Mar 17, 2014 0.0440 0.0500 0.0380 0.0494 1,076,653 +0.01(+26.67%)
Mar 14, 2014 0.0452 0.0490 0.0360 0.0390 0 -0.01(-20.41%)
Mar 13, 2014 0.0415 0.0490 0.0357 0.0490 1,179,999 +0.01(+22.50%)
Mar 12, 2014 0.0389 0.0500 0.0350 0.0400 2,952,001 +0.00(+2.83%)
Mar 11, 2014 0.0273 0.0390 0.0244 0.0389 2,889,618 +0.01(+41.97%)
Mar 10, 2014 0.0290 0.0300 0.0240 0.0274 1,309,356 -0.00(-5.52%)
Mar 07, 2014 0.0265 0.0345 0.0250 0.0290 0 +0.01(+23.40%)
Mar 06, 2014 0.0275 0.0349 0.0235 0.0235 3,632,918 -0.01(-18.97%)
Mar 05, 2014 0.0183 0.0350 0.0183 0.0290 13,011,439 +0.01(+58.47%)
Mar 04, 2014 0.0179 0.0207 0.0150 0.0183 1,233,322 +0.00(+1.67%)
Mar 03, 2014 0.0144 0.0180 0.0144 0.0180 125,000 +0.00(+25.00%)
Feb 28, 2014 0.0119 0.0144 0.0119 0.0144 0 +0.00(+23.08%)
Feb 27, 2014 0.0141 0.0191 0.0110 0.0117 1,749,651 -0.00(-17.61%)
Feb 26, 2014 0.0150 0.0191 0.0124 0.0142 1,264,443 -0.00(-16.47%)
Feb 25, 2014 0.0202 0.0242 0.0140 0.0170 1,218,506 -0.00(-8.11%)
Feb 24, 2014 0.0202 0.0249 0.0179 0.0185 853,100 -0.01(-25.70%)
Feb 21, 2014 0.0159 0.0250 0.0156 0.0249 0 +0.01(+97.62%)
Feb 20, 2014 0.0130 0.0160 0.0101 0.0126 1,132,456 -0.00(-10.00%)
Feb 19, 2014 0.0175 0.0175 0.0138 0.0140 541,000 -0.00(-17.65%)
Feb 18, 2014 0.0160 0.0175 0.0139 0.0170 130,220 +0.00(+22.30%)
Feb 14, 2014 0.0139 0.0139 0.0139 0 -0.01(-28.72%)
Feb 13, 2014 0.0140 0.0270 0.0140 0.0195 5,733,552 +0.01(+39.29%)
Feb 12, 2014 0.0110 0.0140 0.0080 0.0140 351,000 +0.00(+27.27%)
Feb 11, 2014 0.0115 0.0115 0.0080 0.0110 728,442 -0.00(-21.43%)
Feb 10, 2014 0.0140 0.0149 0.0140 0.0140 116,000 -0.00(-6.04%)
Feb 07, 2014 0.0131 0.0149 0.0131 0.0149 0 +0.00(+24.17%)
Feb 06, 2014 0.0130 0.0130 0.0106 0.0120 331,000 -0.00(-24.53%)
Feb 05, 2014 0.0091 0.0159 0.0091 0.0159 260,000 +0.01(+103.85%)
Feb 04, 2014 0.0090 0.0099 0.0078 0.0078 1,016,100 -0.01(-49.35%)
Jan 31, 2014 0.0154 0.0154 0.0154 0.0154 0 +0.01(+69.23%)
Jan 30, 2014 0.0140 0.0184 0.0088 0.0091 371,400 -0.00(-35.00%)
Jan 29, 2014 0.0106 0.0140 0.0106 0.0140 140,600 -0.00(-23.91%)
Jan 28, 2014 0.0139 0.0184 0.0081 0.0184 365,824 +0.01(+84.00%)
Jan 24, 2014 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Jan 21, 2014 0.0101 0.0101 0.0101 0 -0.01(-49.25%)
Jan 14, 2014 0.0199 0.0199 0.0199 0 +0.01(+79.28%)
Jan 13, 2014 0.0151 0.0151 0.0111 0.0111 106,999 -0.01(-35.47%)
Jan 10, 2014 0.0201 0.0220 0.0172 0.0172 1,020,300 -0.01(-36.30%)
Jan 09, 2014 0.0104 0.0270 0.0104 0.0270 579,835 +0.01(+68.75%)
Jan 08, 2014 0.0150 0.0160 0.0150 0.0160 470,002 +0.01(+60.00%)
Jan 07, 2014 0.0096 0.0123 0.0096 0.0100 250,000 -0.00(-18.03%)
Jan 06, 2014 0.0125 0.0125 0.0122 0.0122 70,000 +0.00(+10.91%)
Jan 03, 2014 0.0110 0.0110 0.0110 0.0110 0 -0.00(-26.67%)
Jan 02, 2014 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Dec 31, 2013 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 30, 2013 0.0100 0.0100 0.0100 0.0100 274,900 +0.00(+53.85%)
Dec 27, 2013 0.0076 0.0076 0.0050 0.0065 771,600 -0.00(-15.58%)
Dec 24, 2013 0.0077 0.0077 0.0077 0 -0.00(-11.49%)
Dec 20, 2013 0.0087 0.0087 0.0087 0 -0.00(-13.00%)
Dec 13, 2013 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Dec 11, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 10, 2013 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+66.67%)
Dec 09, 2013 0.0130 0.0130 0.0078 0.0120 414,000 +0.00(+9.09%)
Dec 03, 2013 0.0110 0.0110 0.0110 0.0110 0 +0.00(+54.93%)
Dec 02, 2013 0.0100 0.0130 0.0071 0.0071 133,999 -0.00(-29.00%)
Nov 26, 2013 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 25, 2013 0.0110 0.0110 0.0110 0.0110 75,000 +0.00(+0.00%)
Nov 22, 2013 0.0110 0.0110 0.0110 0.0110 35,000 -0.00(-26.67%)
Nov 21, 2013 0.0122 0.0150 0.0103 0.0150 179,600 -0.00(-6.25%)
Nov 20, 2013 0.0180 0.0180 0.0160 0.0160 46,500 -0.00(-15.79%)
Nov 15, 2013 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Nov 13, 2013 0.0200 0.0200 0.0200 0 +0.01(+90.48%)
Nov 12, 2013 0.0128 0.0128 0.0105 0.0105 77,580 -0.01(-54.35%)
Nov 08, 2013 0.0230 0.0230 0.0230 0 +0.00(+21.05%)
Nov 07, 2013 0.0190 0.0190 0.0190 0.0190 80,000 -0.00(-5.00%)
Nov 05, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2013 0.0132 0.0210 0.0132 0.0200 192,150 +0.01(+47.06%)
Nov 01, 2013 0.0136 0.0136 0.0136 0.0136 5,000 -0.01(-32.00%)
Oct 31, 2013 0.0144 0.0200 0.0139 0.0200 12,500 -0.00(-9.09%)
Oct 30, 2013 0.0151 0.0220 0.0100 0.0220 448,000 -0.00(-2.22%)
Oct 28, 2013 0.0225 0.0225 0.0225 0 -0.00(-6.25%)
Oct 25, 2013 0.0250 0.0250 0.0230 0.0240 41,000 -0.00(-5.88%)
Oct 24, 2013 0.0250 0.0255 0.0225 0.0255 287,100 +0.00(+2.00%)
Oct 23, 2013 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-1.96%)
Oct 22, 2013 0.0245 0.0260 0.0245 0.0255 366,000 +0.00(+13.33%)
Oct 21, 2013 0.0240 0.0250 0.0220 0.0225 630,000 -0.00(-6.25%)
Oct 18, 2013 0.0225 0.0240 0.0215 0.0240 41,050 +0.00(+0.00%)
Oct 17, 2013 0.0255 0.0255 0.0230 0.0240 441,400 -0.00(-3.23%)
Oct 16, 2013 0.0270 0.0278 0.0240 0.0248 794,500 -0.00(-8.15%)
Oct 15, 2013 0.0265 0.0272 0.0260 0.0270 462,902 +0.00(+0.00%)
Oct 14, 2013 0.0290 0.0290 0.0250 0.0270 342,500 -0.00(-6.90%)
Oct 11, 2013 0.0250 0.0290 0.0250 0.0290 183,000 +0.00(+18.37%)
Oct 10, 2013 0.0195 0.0245 0.0195 0.0245 458,500 +0.00(+22.50%)
Oct 09, 2013 0.0225 0.0225 0.0180 0.0200 209,000 -0.00(-9.09%)
Oct 08, 2013 0.0170 0.0230 0.0170 0.0220 272,450 +0.00(+29.41%)
Oct 07, 2013 0.0170 0.0170 0.0170 0.0170 139,000 +0.00(+0.00%)
Oct 04, 2013 0.0140 0.0170 0.0140 0.0170 110,000 +0.00(+26.87%)
Oct 02, 2013 0.0134 0.0134 0.0134 0 -0.01(-29.47%)
Sep 30, 2013 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Sep 27, 2013 0.0190 0.0190 0.0130 0.0170 300,000 +0.00(+6.25%)
Sep 26, 2013 0.0190 0.0190 0.0160 0.0160 70,130 -0.00(-20.00%)
Sep 23, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Sep 20, 2013 0.0220 0.0220 0.0200 0.0205 133,130 -0.00(-3.30%)
Sep 19, 2013 0.0213 0.0213 0.0212 0.0212 50,000 +0.00(+0.47%)
Sep 18, 2013 0.0211 0.0211 0.0211 0.0211 20,000 +0.00(+0.00%)
Sep 17, 2013 0.0220 0.0220 0.0211 0.0211 30,870 -0.00(-4.09%)
Sep 16, 2013 0.0200 0.0250 0.0200 0.0220 315,130 +0.01(+46.67%)
Sep 05, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 30, 2013 0.0150 0.0150 0.0150 0 -0.01(-47.37%)
Aug 29, 2013 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+0.00%)
Aug 26, 2013 0.0285 0.0285 0.0285 0 -0.00(-1.72%)
Aug 23, 2013 0.0290 0.0290 0.0290 0.0290 11,000 +0.00(+11.54%)
Aug 22, 2013 0.0260 0.0260 0.0260 0.0260 6,700 +0.00(+4.00%)
Aug 21, 2013 0.0230 0.0250 0.0230 0.0250 165,000 +0.01(+127.27%)
Aug 14, 2013 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Aug 06, 2013 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Aug 05, 2013 0.0150 0.0150 0.0125 0.0125 63,000 -0.00(-16.67%)
Aug 01, 2013 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Jul 31, 2013 0.0100 0.0120 0.0100 0.0120 30,000 +0.01(+100.00%)
Jul 26, 2013 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Jul 24, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 15, 2013 0.0100 0.0100 0.0100 0.0100 0 -0.00(-25.93%)
Jun 19, 2013 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 05, 2013 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 04, 2013 0.0135 0.0135 0.0135 0.0135 112 +0.00(+0.00%)
May 22, 2013 0.0135 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
May 15, 2013 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
May 10, 2013 0.0135 0.0135 0.0135 0.0135 0 -0.00(-3.57%)
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.