EAPH - Easton Pharmaceuticals Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 20190.00490.00490.00430.00450.0045960,728
Jul 05, 20190.00490.00490.00430.00490.00491,046,881
Jul 03, 20190.00320.00490.00320.00450.0045581,481
Jul 02, 20190.00490.00490.00400.00490.0049741,473
Jul 01, 20190.00460.00490.00410.00470.00472,224,372
Jun 28, 20190.00400.00420.00400.00420.00423,173,579
Jun 27, 20190.00400.00410.00360.00410.00411,610,186
Jun 26, 20190.00380.00380.00320.00360.00363,049,869
Jun 25, 20190.00410.00410.00320.00320.00325,830,996
Jun 24, 20190.00390.00470.00350.00350.003515,738,290
Jun 21, 20190.00390.00440.00370.00400.00404,929,343
Jun 20, 20190.00430.00490.00390.00390.003910,159,194
Jun 19, 20190.00490.00510.00420.00460.00463,246,642
Jun 18, 20190.00500.00500.00440.00490.00491,128,143
Jun 17, 20190.00450.00500.00420.00470.00472,121,107
Jun 14, 20190.00520.00520.00410.00450.00452,319,052
Jun 13, 20190.00430.00530.00430.00490.00495,230,127
Jun 12, 20190.00450.00480.00400.00420.00426,228,293
Jun 11, 20190.00480.00530.00450.00450.00454,794,665
Jun 10, 2019------
Jun 07, 20190.00700.00700.00460.00500.005016,309,988
Jun 06, 20190.00740.00780.00650.00670.00674,558,890
Jun 05, 20190.00750.00780.00740.00740.0074612,738
Jun 04, 20190.00700.00800.00700.00730.0073392,109
Jun 03, 20190.00840.00840.00700.00740.00741,103,485
May 31, 20190.00700.00840.00700.00760.0076979,111
May 30, 20190.00700.00750.00680.00700.0070855,550
May 29, 20190.00770.00820.00700.00700.00701,037,522
May 28, 20190.00700.00820.00680.00800.0080478,463
May 24, 20190.00820.00820.00700.00700.00701,383,220
May 23, 20190.00840.00840.00720.00720.00721,034,673
May 22, 20190.00730.00840.00730.00800.0080659,265
May 21, 20190.00800.00840.00720.00810.0081246,603
May 20, 20190.00810.00850.00750.00800.0080521,702
May 17, 20190.00790.00880.00770.00850.00851,400,361
May 16, 20190.00900.00900.00700.00800.0080628,275
May 15, 20190.00800.00830.00650.00800.00802,192,100
May 14, 20190.00770.00820.00660.00680.00682,094,429
May 13, 20190.01000.01000.00740.00750.0075851,394
May 10, 20190.00710.00820.00650.00740.00741,890,046
May 09, 20190.00880.00880.00700.00750.00753,964,548
May 08, 20190.00790.00850.00690.00790.00794,084,287
May 07, 20190.00830.00870.00770.00790.00792,000,901
May 06, 20190.00860.00880.00800.00820.00821,255,295
May 03, 20190.00860.00880.00770.00840.00841,458,498
May 02, 20190.00880.00920.00790.00860.00863,186,489
May 01, 20190.00990.00990.00870.00900.0090927,936
Apr 30, 20190.01000.01000.00900.00940.00942,619,825
Apr 29, 20190.01000.01000.00860.00930.00933,744,470
Apr 26, 20190.00970.01000.00900.00910.00916,791,581
Apr 25, 20190.01090.01160.00900.00950.00955,498,764
Apr 24, 20190.00950.01120.00930.01040.01047,544,397
Apr 23, 20190.01110.01110.00920.00950.0095627,263
Apr 22, 20190.01110.01170.00920.01000.01003,367,208
Apr 18, 20190.00990.01100.00930.01000.01002,294,810
Apr 17, 20190.01070.01120.00920.00990.00993,436,490
Apr 16, 20190.01010.01100.01000.01000.01001,257,194
Apr 15, 20190.01000.01200.01000.01040.01041,273,515
Apr 12, 20190.01070.01130.00950.01050.01052,549,887
Apr 11, 20190.00990.01070.00970.00990.00991,538,765
Apr 10, 20190.00960.01000.00920.00990.00991,662,207
Apr 09, 20190.00980.01000.00960.00960.00961,182,084
Apr 08, 20190.01200.01200.00980.01000.01001,921,742
Apr 05, 20190.00980.01070.00920.01000.01002,575,503
Apr 04, 20190.01050.01050.00960.00980.00981,212,597
Apr 03, 20190.00970.01030.00960.01020.01021,151,532
Apr 02, 20190.01000.01040.00970.00970.00972,096,182
Apr 01, 20190.00990.01040.00950.01000.01002,867,762
Mar 29, 20190.01000.01040.00950.00990.00992,952,946
Mar 28, 20190.01140.01230.01000.01020.01023,870,666
Mar 27, 20190.01150.01230.01060.01110.01114,143,833
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...