EpicQuest Education Group International Limited (EEIQ)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,400 |
| 27 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 500 |
| 26 June 2024 | 0.9210 | 0.9210 | 0.8300 | 0.8300 | 0.8300 | 2,200 |
| 25 June 2024 | 0.8660 | 0.9150 | 0.8300 | 0.8300 | 0.8300 | 3,600 |
| 24 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 600 |
| 21 June 2024 | 0.8410 | 0.8410 | 0.8310 | 0.8310 | 0.8310 | 700 |
| 20 June 2024 | 0.8480 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 2,500 |
| 18 June 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 2,100 |
| 17 June 2024 | 0.9810 | 1.0000 | 0.8890 | 0.8900 | 0.8900 | 10,700 |
| 14 June 2024 | 0.8340 | 0.8400 | 0.8340 | 0.8400 | 0.8400 | 12,000 |
| 13 June 2024 | 0.8470 | 0.8470 | 0.8300 | 0.8300 | 0.8300 | 3,900 |
| 12 June 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | - |
| 11 June 2024 | 0.9360 | 0.9910 | 0.9100 | 0.9910 | 0.9910 | 4,700 |
| 10 June 2024 | 0.9140 | 1.0200 | 0.8800 | 0.9620 | 0.9620 | 4,900 |
| 07 June 2024 | 0.9850 | 1.0290 | 0.8400 | 0.9400 | 0.9400 | 5,000 |
| 06 June 2024 | 0.9840 | 1.0000 | 0.9450 | 1.0000 | 1.0000 | 2,100 |
| 05 June 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 2,200 |
| 04 June 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 03 June 2024 | 0.8340 | 0.9200 | 0.8340 | 0.9200 | 0.9200 | 5,900 |
| 31 May 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 400 |
| 30 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,400 |
| 29 May 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 1,900 |
| 28 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 400 |
| 24 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 |
| 23 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
| 22 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 21 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 |
| 20 May 2024 | 1.0000 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 2,700 |
| 17 May 2024 | 0.9000 | 1.0500 | 0.9000 | 1.0500 | 1.0500 | 1,700 |
| 16 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 15 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 100 |
| 14 May 2024 | 1.0800 | 1.0800 | 0.9300 | 0.9800 | 0.9800 | 4,500 |
| 13 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 10 May 2024 | 1.0780 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,100 |
| 09 May 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 900 |
| 08 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 07 May 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0600 | 1.0600 | 1,100 |
| 06 May 2024 | 0.9300 | 1.0790 | 0.9300 | 1.0730 | 1.0730 | 3,000 |
| 03 May 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 300 |
| 02 May 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9900 | 0.9900 | 1,200 |
| 01 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Apr 2024 | 0.9110 | 1.0000 | 0.9110 | 1.0000 | 1.0000 | 1,400 |
| 26 Apr 2024 | 0.9200 | 1.0100 | 0.9200 | 0.9880 | 0.9880 | 23,400 |
| 25 Apr 2024 | 0.7600 | 0.9400 | 0.7600 | 0.9200 | 0.9200 | 22,400 |
| 24 Apr 2024 | 0.8800 | 0.8800 | 0.7260 | 0.8280 | 0.8280 | 18,800 |
| 23 Apr 2024 | 0.8750 | 0.9050 | 0.8500 | 0.8700 | 0.8700 | 4,500 |
| 22 Apr 2024 | 0.8600 | 0.8890 | 0.7600 | 0.8750 | 0.8750 | 11,500 |
| 19 Apr 2024 | 0.9170 | 0.9900 | 0.8600 | 0.8700 | 0.8700 | 26,200 |
| 18 Apr 2024 | 0.9110 | 1.0000 | 0.9110 | 0.9170 | 0.9170 | 7,000 |
| 17 Apr 2024 | 1.0200 | 1.0780 | 0.9890 | 1.0300 | 1.0300 | 2,600 |
| 16 Apr 2024 | 1.2200 | 1.2200 | 0.9000 | 1.1000 | 1.1000 | 19,700 |
| 15 Apr 2024 | 0.9100 | 1.1600 | 0.9050 | 1.1600 | 1.1600 | 7,700 |
| 12 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
| 11 Apr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 1,400 |
| 10 Apr 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 2,100 |
| 09 Apr 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,200 |
| 08 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 05 Apr 2024 | 0.9500 | 1.0300 | 0.9000 | 1.0250 | 1.0250 | 14,100 |
| 04 Apr 2024 | 1.1300 | 1.1500 | 0.9410 | 0.9500 | 0.9500 | 9,800 |
| 03 Apr 2024 | 0.9480 | 1.0500 | 0.9300 | 1.0100 | 1.0100 | 4,400 |
| 02 Apr 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 300 |
| 01 Apr 2024 | 0.9080 | 1.1800 | 0.9080 | 1.1780 | 1.1780 | 12,300 |
| 28 Mar 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 2,500 |
| 27 Mar 2024 | 0.9340 | 1.0500 | 0.9200 | 1.0500 | 1.0500 | 3,500 |
| 26 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,300 |
| 25 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 Mar 2024 | 0.9400 | 1.0100 | 0.9200 | 0.9200 | 0.9200 | 8,800 |
| 21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 900 |
| 20 Mar 2024 | 0.9950 | 1.0400 | 0.9200 | 0.9870 | 0.9870 | 4,100 |
| 19 Mar 2024 | 0.9850 | 1.0400 | 0.9850 | 0.9850 | 0.9850 | 1,000 |
| 18 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| 15 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 |
| 14 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 600 |
| 13 Mar 2024 | 1.0000 | 1.1200 | 0.9300 | 1.0300 | 1.0300 | 12,900 |
| 12 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,900 |
| 11 Mar 2024 | 0.9990 | 1.2900 | 0.9200 | 1.0000 | 1.0000 | 11,800 |
| 08 Mar 2024 | 0.9300 | 1.0400 | 0.8500 | 0.9500 | 0.9500 | 17,500 |
| 07 Mar 2024 | 1.0800 | 1.0900 | 0.9000 | 0.9200 | 0.9200 | 22,700 |
| 06 Mar 2024 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | 1.1000 | 32,000 |
| 05 Mar 2024 | 1.0700 | 1.2000 | 1.0600 | 1.2000 | 1.2000 | 9,400 |
| 04 Mar 2024 | 1.2000 | 1.2500 | 1.0400 | 1.1200 | 1.1200 | 16,600 |
| 01 Mar 2024 | 1.2260 | 1.2930 | 1.1600 | 1.2700 | 1.2700 | 3,100 |
| 29 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 800 |
| 28 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,200 |
| 27 Feb 2024 | 1.2300 | 1.3000 | 1.1410 | 1.3000 | 1.3000 | 13,300 |
| 26 Feb 2024 | 1.1800 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 3,600 |
| 23 Feb 2024 | 1.3800 | 1.4400 | 1.0800 | 1.2100 | 1.2100 | 20,900 |
| 22 Feb 2024 | 1.2400 | 1.4800 | 1.0000 | 1.4800 | 1.4800 | 45,300 |
| 21 Feb 2024 | 1.2400 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 1,600 |
| 20 Feb 2024 | 1.3700 | 1.4900 | 1.2300 | 1.3500 | 1.3500 | 17,600 |
| 16 Feb 2024 | 1.1700 | 1.4000 | 1.1700 | 1.2500 | 1.2500 | 61,100 |
| 15 Feb 2024 | 1.3800 | 1.3800 | 1.0900 | 1.1610 | 1.1610 | 47,400 |
| 14 Feb 2024 | 1.5400 | 1.5400 | 1.1600 | 1.3500 | 1.3500 | 9,000 |
| 13 Feb 2024 | 1.6370 | 1.6370 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
| 12 Feb 2024 | 1.6800 | 1.7950 | 1.6700 | 1.6700 | 1.6700 | 3,900 |
| 09 Feb 2024 | 1.6200 | 1.6200 | 1.4300 | 1.5600 | 1.5600 | 5,100 |
| 08 Feb 2024 | 1.7000 | 1.8000 | 1.5900 | 1.6000 | 1.6000 | 4,700 |
| 07 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 06 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.