Historical Data for Efftec Intl Inc (EFFI)

$ 0.0375   -0.0025 (-6.25%) Volume: 800 9:30 AM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 0.0375 0.0375 0.0375 0.0375 800 -0.0025 -6.25% 0.0375 30.00 1
12/12/19 N/A N/A N/A 0.04 0 N/A 0.00% 0.04 N/A N/A
12/11/19 0.04 0.04 0.035 0.04 22.6k 0.0049 13.96% 0.04 903.05 4
12/10/19 0.04 0.04 0.0351 0.0351 11k -0.0074 -17.41% 0.0351 435.11 2
12/09/19 0.0425 0.0425 0.0425 0.0425 5.02k 0.00375 9.68% 0.0425 213.14 3
12/06/19 0.03875 0.03875 0.03875 0.03875 4.5k -0.00605 -13.50% 0.03875 174.38 1
12/05/19 N/A N/A N/A 0.0448 0 N/A 0.00% 0.0448 N/A N/A
12/04/19 N/A N/A N/A 0.0448 0 N/A 0.00% 0.0448 N/A N/A
12/03/19 0.0448 0.0448 0.0448 0.0448 10.04k -0.0052 -10.40% 0.0448 449.61 2
12/02/19 N/A N/A N/A 0.05 0 N/A 0.00% 0.05 N/A N/A
11/29/19 0.05 0.05 0.05 0.05 6.75k 0.002 4.17% 0.05 337.50 3
11/27/19 N/A N/A N/A 0.048 0 N/A 0.00% 0.048 N/A N/A
11/26/19 N/A N/A N/A 0.048 0 N/A 0.00% 0.048 N/A N/A
11/25/19 N/A N/A N/A 0.048 0 N/A 0.00% 0.048 N/A N/A
11/22/19 0.048 0.048 0.048 0.048 10k -0.001 -2.04% 0.048 480.00 1
11/21/19 0.049 0.049 0.049 0.049 2.06k -0.001 -2.00% 0.049 100.94 2
11/20/19 0.055 0.055 0.05 0.05 12.86k -0.005 -9.09% 0.05 683.15 2
11/19/19 0.06 0.06 0.05 0.055 32.24k -0.005 -8.33% 0.055 1.77k 7
11/18/19 0.06232 0.06232 0.06 0.06 5.31k -0.0025 -4.00% 0.06 320.23 4
11/15/19 0.06 0.0625 0.06 0.0625 1.47k 0.0025 4.17% 0.0625 89.85 4
11/14/19 0.07 0.07 0.06 0.06 10k 0.00 0.00% 0.06 620.00 2