Australia markets closed

Energy 1 Corp. (EGOC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.00260.0000 (0.00%)
At close: 01:47PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.00260.00260.00260.00260.0026-
13 June 20240.00260.00260.00260.00260.0026-
12 June 20240.00260.00260.00260.00260.0026-
11 June 20240.00260.00260.00260.00260.0026-
10 June 20240.00260.00260.00260.00260.0026-
07 June 20240.00260.00260.00260.00260.0026-
06 June 20240.00260.00260.00260.00260.0026-
05 June 20240.00260.00260.00260.00260.0026-
04 June 20240.00260.00260.00260.00260.0026-
03 June 20240.00260.00260.00260.00260.0026-
31 May 20240.00260.00260.00260.00260.0026-
30 May 20240.00260.00260.00260.00260.0026-
29 May 20240.00260.00260.00260.00260.0026-
28 May 20240.00260.00260.00260.00260.0026-
24 May 20240.00260.00260.00260.00260.0026-
23 May 20240.00260.00260.00260.00260.0026-
22 May 20240.00260.00260.00260.00260.0026-
21 May 20240.00260.00260.00260.00260.0026-
20 May 20240.00260.00260.00260.00260.0026-
17 May 20240.00260.00260.00260.00260.0026-
16 May 20240.00260.00260.00260.00260.0026-
15 May 20240.00260.00260.00260.00260.0026-
14 May 20240.00260.00260.00260.00260.00262,000
13 May 20240.00050.00050.00050.00050.0005-
10 May 20240.00050.00050.00050.00050.0005-
09 May 20240.00050.00050.00050.00050.0005-
08 May 20240.00050.00050.00050.00050.0005-
07 May 20240.00050.00050.00050.00050.0005-
06 May 20240.00050.00050.00050.00050.0005-
03 May 20240.00050.00050.00050.00050.0005-
02 May 20240.00050.00050.00050.00050.0005-
01 May 20240.00050.00050.00050.00050.0005-
30 Apr 20240.00050.00050.00050.00050.0005620
29 Apr 20240.05800.05800.05800.05800.0580-
26 Apr 20240.05800.05800.05800.05800.0580-
25 Apr 20240.05800.05800.05800.05800.0580-
24 Apr 20240.05800.05800.05800.05800.0580-
23 Apr 20240.03600.05800.03600.05800.058010,145
22 Apr 20240.05600.05600.05600.05600.0560513
19 Apr 20240.05800.05800.05800.05800.0580-
18 Apr 20240.05800.05800.05800.05800.0580-
17 Apr 20240.05640.05800.05640.05800.05804,620
16 Apr 20240.04020.04020.04020.04020.0402-
15 Apr 20240.05410.05800.04020.04020.040212,259
12 Apr 20240.03500.03500.03500.03500.0350-
11 Apr 20240.03500.03500.03500.03500.0350-
10 Apr 20240.03500.03500.03500.03500.03505,026
09 Apr 20240.03760.04550.03760.04550.0455500
08 Apr 20240.05000.05000.05000.05000.050011,041
05 Apr 20240.05000.05000.05000.05000.0500682
04 Apr 20240.05000.07500.05000.06250.062510,901
03 Apr 20240.05000.05000.05000.05000.0500-
02 Apr 20240.05000.05000.05000.05000.0500-
01 Apr 20240.05000.05000.05000.05000.05001,470
28 Mar 20240.06000.08400.06000.08400.0840307
27 Mar 20240.07400.07400.07400.07400.0740-
26 Mar 20240.07400.07400.07400.07400.0740-
25 Mar 20240.07400.07400.07400.07400.07401,210
22 Mar 20240.07400.07400.07400.07400.0740-
21 Mar 20240.07400.07400.07400.07400.07402,460
20 Mar 20240.08490.08490.08490.08490.08491,586
19 Mar 20240.06260.08000.06260.07000.070061,290
18 Mar 20240.07500.07500.07500.07500.0750-
15 Mar 20240.07500.07500.07500.07500.0750-
14 Mar 20240.07500.07500.07500.07500.0750-
13 Mar 20240.07500.07500.07500.07500.07502,500
12 Mar 20240.08500.08500.08500.08500.0850-
11 Mar 20240.08500.08500.07960.08500.08502,722
08 Mar 20240.05570.05570.05570.05570.0557100
07 Mar 20240.05000.05000.05000.05000.05001,850
06 Mar 20240.05000.05000.04200.05000.05005,229
05 Mar 20240.05000.05000.05000.05000.0500-
04 Mar 20240.05000.05000.05000.05000.0500300
01 Mar 20240.05000.06300.05000.06300.06301,885
29 Feb 20240.07500.07500.07500.07500.0750-
28 Feb 20240.07500.07500.07500.07500.0750-
27 Feb 20240.07500.07500.07500.07500.0750-
26 Feb 20240.07500.07500.07500.07500.0750-
23 Feb 20240.07500.07500.07500.07500.0750-
22 Feb 20240.07500.07500.07500.07500.07507,704
21 Feb 20240.07070.07070.07070.07070.0707-
20 Feb 20240.07070.07070.07070.07070.0707-
16 Feb 20240.07070.07070.07070.07070.0707-
15 Feb 20240.06590.07070.06320.07070.070716,262
14 Feb 20240.07000.07000.07000.07000.07001,200
13 Feb 20240.07500.07500.06350.06350.063520,000
12 Feb 20240.08500.08500.07850.08000.080034,261
09 Feb 20240.09790.09790.09790.09790.0979-
08 Feb 20240.09480.09790.09480.09790.09799,999
07 Feb 20240.08960.08960.08960.08960.0896-
06 Feb 20240.08820.08960.08820.08960.08961,206
05 Feb 20240.08500.08960.08500.08960.08961,964
02 Feb 20240.08950.08950.08950.08950.0895-
01 Feb 20240.08950.08950.08950.08950.0895624
31 Jan 20240.08510.08960.08510.08960.08964,390
30 Jan 20240.08510.08510.08510.08510.08513,080
29 Jan 20240.08830.08830.08520.08520.0852430
26 Jan 20240.09160.09160.08960.08960.08961,235
25 Jan 20240.09410.09410.09410.09410.0941-
24 Jan 20240.09410.09410.09410.09410.0941200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...