EAPH - Easton Pharmaceuticals Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20190.00080.00250.00080.00100.00102,783,542
Nov 25, 20190.00260.00260.00260.00260.0026-
Nov 22, 20190.00260.00260.00260.00260.0026-
Nov 21, 20190.00260.00260.00260.00260.0026-
Nov 20, 20190.00260.00260.00260.00260.0026-
Nov 19, 20190.00250.00260.00250.00260.0026569,590
Nov 18, 20190.00250.00270.00240.00260.0026965,510
Nov 15, 20190.00270.00270.00260.00260.0026553,849
Nov 14, 20190.00260.00270.00250.00260.0026749,857
Nov 13, 20190.00260.00260.00250.00250.0025466,218
Nov 12, 20190.00240.00260.00240.00250.0025791,014
Nov 11, 20190.00230.00270.00230.00270.0027389,447
Nov 08, 20190.00250.00260.00240.00260.0026710,408
Nov 07, 20190.00230.00270.00230.00250.0025700,541
Nov 06, 20190.00280.00280.00250.00260.00263,509,905
Nov 05, 20190.00280.00280.00260.00260.0026514,170
Nov 04, 20190.00250.00280.00250.00280.0028890,539
Nov 01, 20190.00250.00270.00250.00250.00251,049,210
Oct 31, 20190.00230.00270.00230.00260.00261,424,105
Oct 30, 20190.00250.00270.00250.00260.00261,497,975
Oct 29, 20190.00260.00260.00250.00260.0026627,648
Oct 28, 20190.00260.00270.00250.00270.0027699,385
Oct 25, 20190.00270.00270.00250.00250.0025741,370
Oct 24, 20190.00260.00280.00250.00260.0026967,587
Oct 23, 20190.00280.00280.00250.00260.00261,265,178
Oct 22, 20190.00250.00280.00250.00260.00262,069,742
Oct 21, 20190.00260.00290.00250.00250.0025849,037
Oct 18, 20190.00260.00290.00250.00260.00263,590,021
Oct 17, 20190.00280.00320.00270.00300.00302,326,095
Oct 16, 20190.00270.00330.00270.00320.0032455,864
Oct 15, 20190.00270.00320.00260.00270.00272,347,703
Oct 14, 20190.00250.00310.00250.00270.0027361,922
Oct 11, 20190.00270.00310.00270.00300.0030829,436
Oct 10, 20190.00340.00340.00290.00300.00301,100,602
Oct 09, 20190.00340.00340.00310.00340.0034703,670
Oct 08, 20190.00300.00320.00270.00320.00322,217,089
Oct 07, 20190.00270.00300.00270.00280.0028548,173
Oct 04, 20190.00270.00290.00270.00280.0028148,950
Oct 03, 20190.00300.00340.00250.00270.00273,497,731
Oct 02, 20190.00300.00300.00270.00300.0030721,565
Oct 01, 20190.00280.00340.00250.00290.00291,726,328
Sep 30, 20190.00300.00320.00270.00280.00281,025,889
Sep 27, 20190.00260.00330.00260.00320.00321,088,560
Sep 26, 20190.00260.00290.00260.00270.0027509,456
Sep 25, 20190.00260.00300.00260.00270.0027756,307
Sep 24, 20190.00280.00340.00270.00270.0027675,248
Sep 23, 20190.00340.00340.00270.00300.00301,139,005
Sep 20, 20190.00260.00310.00260.00290.0029742,484
Sep 19, 20190.00260.00340.00260.00290.00291,318,455
Sep 18, 20190.00270.00340.00270.00310.0031552,345
Sep 17, 20190.00270.00300.00270.00290.00291,566,640
Sep 16, 20190.00300.00330.00280.00280.0028443,440
Sep 13, 20190.00300.00330.00270.00290.002910,085,177
Sep 12, 2019------
Sep 11, 20190.00290.00340.00290.00340.0034587,850
Sep 10, 20190.00280.00310.00280.00300.00301,013,225
Sep 09, 20190.00300.00300.00280.00300.00304,501,718
Sep 06, 20190.00300.00340.00270.00300.00304,871,231
Sep 05, 20190.00320.00330.00270.00310.00317,372,066
Sep 04, 20190.00290.00320.00290.00320.00325,565,411
Sep 03, 20190.00370.00380.00300.00320.00324,772,320
Aug 30, 20190.00380.00410.00330.00380.00381,206,477
Aug 29, 20190.00310.00410.00310.00380.0038876,490
Aug 28, 20190.00340.00390.00320.00320.00321,694,054
Aug 27, 20190.00440.00440.00310.00330.00331,479,518
Aug 26, 20190.00360.00450.00360.00370.0037831,063
Aug 23, 20190.00430.00430.00360.00370.0037718,600
Aug 22, 20190.00430.00440.00360.00380.00381,341,055
Aug 21, 20190.00430.00450.00410.00430.00431,318,850
Aug 20, 20190.00440.00440.00360.00410.0041770,411
Aug 19, 20190.00320.00420.00320.00360.00361,977,093
Aug 16, 20190.00280.00330.00280.00320.00322,153,455
Aug 15, 20190.00260.00300.00250.00290.00298,698,768
Aug 14, 20190.00400.00420.00270.00270.002728,410,785
Aug 13, 20190.00400.00400.00390.00390.0039397,721
Aug 12, 20190.00390.00400.00380.00400.00401,234,505
Aug 09, 20190.00440.00440.00390.00390.0039990,225
Aug 08, 20190.00440.00440.00390.00410.0041808,699
Aug 07, 20190.00390.00420.00390.00410.0041272,328
Aug 06, 20190.00430.00430.00410.00410.0041386,734
Aug 05, 20190.00400.00430.00390.00420.00421,019,680
Aug 02, 20190.00390.00450.00390.00400.0040341,378
Aug 01, 20190.00450.00450.00400.00400.0040553,683
Jul 31, 20190.00450.00450.00390.00450.00452,379,913
Jul 30, 20190.00390.00430.00390.00430.00431,016,859
Jul 29, 20190.00410.00450.00400.00410.0041694,401
Jul 26, 20190.00410.00440.00390.00400.0040821,379
Jul 25, 20190.00470.00470.00390.00450.00451,290,036
Jul 24, 20190.00380.00460.00380.00460.00462,527,472
Jul 23, 20190.00420.00440.00390.00390.00392,842,069
Jul 22, 20190.00430.00470.00420.00420.00421,834,540
Jul 19, 20190.00470.00470.00420.00450.0045281,021
Jul 18, 20190.00450.00470.00410.00470.00471,435,915
Jul 17, 20190.00430.00470.00410.00450.00455,010,586
Jul 16, 20190.00410.00480.00410.00460.0046633,207
Jul 15, 20190.00390.00480.00390.00430.00433,319,225
Jul 12, 20190.00470.00470.00390.00420.0042925,784
Jul 11, 20190.00470.00470.00380.00380.00381,859,368
Jul 10, 20190.00380.00480.00380.00450.00451,151,687
Jul 09, 20190.00490.00490.00330.00380.00383,263,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...