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 (%)
Aug 29, 2014 0.0100 0.0100 0.0100 0 +0.00(+2.04%)
Aug 28, 2014 0.0097 0.0113 0.0085 0.0098 485,032 +0.00(+0.00%)
Aug 27, 2014 0.0091 0.0098 0.0090 0.0098 411,700 -0.00(-8.41%)
Aug 26, 2014 0.0109 0.0109 0.0090 0.0107 869,818 -0.00(-2.73%)
Aug 25, 2014 0.0115 0.0134 0.0100 0.0110 693,000 -0.00(-4.35%)
Aug 22, 2014 0.0125 0.0100 0.0115 1,362,331 -0.00(-4.17%)
Aug 21, 2014 0.0082 0.0120 0.0082 0.0120 1,208,025 +0.00(+44.58%)
Aug 20, 2014 0.0075 0.0084 0.0065 0.0083 728,440 +0.00(+0.00%)
Aug 19, 2014 0.0083 0.0083 0.0083 0.0083 50,000 +0.00(+0.00%)
Aug 18, 2014 0.0077 0.0083 0.0077 0.0083 255,000 +0.00(+6.41%)
Aug 15, 2014 0.0072 0.0078 0.0065 0.0078 362,400 +0.00(+8.33%)
Aug 14, 2014 0.0073 0.0061 0.0072 925,300 -0.00(-1.37%)
Aug 13, 2014 0.0073 0.0074 0.0073 105,000 -0.00(-1.35%)
Aug 12, 2014 0.0069 0.0078 0.0065 0.0074 1,249,000 -0.00(-12.94%)
Aug 11, 2014 0.0065 0.0087 0.0065 0.0085 1,351,220 +0.00(+7.59%)
Aug 08, 2014 0.0085 0.0087 0.0065 0.0079 2,419,298 +0.00(+3.95%)
Aug 07, 2014 0.0082 0.0110 0.0076 0.0076 378,997 -0.00(-5.00%)
Aug 06, 2014 0.0100 0.0100 0.0079 0.0080 1,649,355 -0.00(-31.62%)
Aug 05, 2014 0.0102 0.0119 0.0099 0.0117 231,302 +0.00(+14.71%)
Aug 04, 2014 0.0119 0.0121 0.0100 0.0102 1,107,100 -0.00(-15.70%)
Aug 01, 2014 0.0087 0.0121 0.0083 0.0121 2,375,400 +0.00(+32.97%)
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%)
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.