Historical Data for Efftec Intl Inc (EFFI)

$ 0.121   -0.044 (-26.67%) Volume: 165.35k 3:42 PM EDT Aug 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 0.22 0.22 0.1201 0.121 165.35k -0.044 -26.67% 0.121 20.48k 18
08/15/19 0.12 0.30 0.12 0.165 317.08k 0.018 12.24% 0.165 64.28k 98
08/14/19 0.1675 0.1675 0.11 0.147 245.07k 0.057 63.33% 0.147 31.61k 68
08/13/19 0.08 0.09 0.08 0.09 45.92k 0.016 21.62% 0.09 3.98k 6
08/12/19 N/A N/A N/A 0.074 0 N/A 0.00% 0.074 N/A N/A
08/09/19 N/A N/A N/A 0.074 0 N/A 0.00% 0.074 N/A N/A
08/08/19 N/A N/A N/A 0.074 0 N/A 0.00% 0.074 N/A N/A
08/07/19 N/A N/A N/A 0.074 0 N/A 0.00% 0.074 N/A N/A
08/06/19 N/A N/A N/A 0.074 0 N/A 0.00% 0.074 N/A N/A
08/05/19 0.05 0.074 0.05 0.074 4.21k 0.029 64.44% 0.074 300.25 2
08/02/19 N/A N/A N/A 0.045 45 0.00 0.00% 0.045 N/A 1
08/01/19 N/A N/A N/A 0.045 0 N/A 0.00% 0.045 N/A N/A
07/31/19 0.045 0.045 0.045 0.045 500 0.005 12.50% 0.045 22.50 1
07/30/19 0.0263 0.155 0.025 0.04 4.2k -0.01 -20.00% 0.04 500.23 4
07/29/19 N/A N/A N/A 0.05 0 N/A 0.00% 0.05 N/A N/A
07/26/19 N/A N/A N/A 0.05 0 N/A 0.00% 0.05 N/A N/A
07/25/19 N/A N/A N/A 0.05 0 N/A 0.00% 0.05 N/A N/A
07/24/19 N/A N/A N/A 0.05 0 N/A 0.00% 0.05 N/A N/A
07/23/19 0.055 0.055 0.05 0.05 7.5k -0.05 -50.00% 0.05 406.27 2
07/22/19 N/A N/A N/A 0.10 0 N/A 0.00% 0.10 N/A N/A
07/19/19 N/A N/A N/A 0.10 0 N/A 0.00% 0.10 N/A N/A
07/18/19 N/A N/A N/A 0.10 0 N/A 0.00% 0.10 N/A N/A