EGOC - Energy 1 Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.78250.84000.75000.75000.75002,281
May 30, 20230.78251.00000.78250.85000.85001,302
May 26, 20230.94000.94000.78250.78250.7825283
May 25, 20230.80000.80000.75000.78250.78257,405
May 24, 20230.88600.88600.85000.85000.85002,921
May 23, 20230.88600.94290.88600.94290.94296,805
May 22, 20230.91000.94300.88600.94300.9430777
May 19, 20230.93000.93000.88500.88500.88504,506
May 18, 20230.86441.00000.84001.00001.00007,667
May 17, 20230.95000.95000.95000.95000.95001,003
May 16, 20231.10001.10001.10001.10001.1000-
May 15, 20230.90001.10000.90001.10001.1000401
May 12, 20231.10001.11001.00001.10001.10006,455
May 11, 20231.01001.10001.01001.10001.10006,218
May 10, 20231.15001.20001.15001.15001.150021,919
May 09, 20230.80001.12000.80001.12001.12006,379
May 08, 20231.05001.24000.91001.05001.050010,987
May 05, 20231.07001.23000.85000.89500.895013,037
May 04, 20231.24001.24001.07001.11001.11002,872
May 03, 20231.26001.26001.24001.24001.24002,585
May 02, 20231.25001.29001.04001.16001.16005,940
May 01, 20231.20001.32001.20001.26001.26001,437
Apr 28, 20231.50001.51000.90001.11001.110030,315
Apr 27, 20231.50001.80001.50001.50001.50001,448
Apr 26, 20231.80001.80001.62501.75001.75005,726
Apr 25, 20231.66001.66001.45001.50001.50005,482
Apr 24, 20231.90001.90001.76001.77001.77009,311
Apr 21, 20232.01002.01001.94001.96001.96003,691
Apr 20, 20231.25001.99001.22501.99001.990010,450
Apr 19, 20231.11001.24001.09001.24001.24003,743
Apr 18, 20231.00001.09001.00001.09001.090014,440
Apr 17, 20230.83001.10000.80001.10001.100024,649
Apr 14, 20230.80000.81500.80000.80000.80008,417
Apr 13, 20230.88000.88000.80000.80000.80002,356
Apr 12, 20230.61000.62350.60000.60000.60004,712
Apr 11, 20230.92500.98000.52000.52000.52009,587
Apr 10, 20230.38000.78990.38000.68500.68509,958
Apr 06, 20230.37000.50000.37000.50000.50004,897
Apr 05, 20230.35000.35000.35000.35000.3500153
Apr 04, 20230.30500.35370.30500.35370.35371,415
Apr 03, 20230.70000.70000.30500.30500.30506,181
Mar 31, 20230.87000.89000.80000.80000.80004,967
Mar 30, 20230.90000.90000.89000.89000.89001,285
Mar 30, 20231:250 Stock Split
Mar 29, 20230.45000.45000.32500.37500.375014,820
Mar 28, 20230.45000.45000.37500.40000.4000943
Mar 27, 20230.50000.50000.45000.45000.45002,563
Mar 24, 20230.30000.50000.20000.50000.50005,774
Mar 23, 20230.40750.50000.20000.42500.42501,971
Mar 22, 20230.30000.45000.17500.41250.412510,118
Mar 21, 20230.22500.31250.20000.31250.31255,134
Mar 20, 20230.17500.22500.17500.22500.2250896
Mar 17, 20230.17500.22500.17500.22500.225018,620
Mar 16, 20230.18750.18750.18750.18750.1875675
Mar 15, 20230.20000.20000.17500.17500.17502,592
Mar 14, 20230.17500.20000.13750.17500.175014,833
Mar 13, 20230.15000.15000.12500.12500.12501,112
Mar 10, 20230.16250.16250.16250.16250.162560
Mar 09, 20230.17500.17500.17500.17500.1750-
Mar 08, 20230.17500.17500.17500.17500.1750840
Mar 07, 20230.15000.17500.15000.17500.17505
Mar 06, 20230.17500.17500.16500.17500.1750817
Mar 03, 20230.16250.17500.12500.17500.175034,675
Mar 02, 20230.17500.17500.15000.16250.16254,736
Mar 01, 20230.17500.17500.17500.17500.175010
Feb 28, 20230.20000.20000.19250.19250.1925400
Feb 27, 20230.22500.22500.15000.17500.175011,682
Feb 24, 20230.22500.22500.20000.20000.2000540
Feb 23, 20230.15000.25000.15000.22500.225012,084
Feb 22, 20230.20000.20000.15000.20000.2000760
Feb 21, 20230.20000.25000.20000.20000.20001,740
Feb 17, 20230.20000.20000.20000.20000.2000-
Feb 16, 20230.22500.22500.20000.20000.2000549
Feb 15, 20230.22500.22500.22500.22500.225052
Feb 14, 20230.17500.22500.17500.22500.22501,344
Feb 13, 20230.17500.17500.17500.17500.17508,000
Feb 10, 20230.22500.27500.17500.17500.17504,975
Feb 09, 20230.20000.20000.15000.15000.150014,420
Feb 08, 20230.27500.27500.17500.21250.212515,043
Feb 07, 20230.29250.30000.26250.26250.26251,676
Feb 06, 20230.30000.32500.30000.32500.3250424
Feb 03, 20230.27500.27500.27500.27500.2750166
Feb 02, 20230.32500.35000.27500.27500.2750796
Feb 01, 20230.25000.35000.25000.32500.32502,163
Jan 31, 20230.27500.30000.27500.30000.300069
Jan 30, 20230.26250.35000.26250.35000.3500146
Jan 27, 20230.35000.35000.27500.30000.30001,528
Jan 26, 20230.42500.42500.25000.25000.250013,539
Jan 25, 20230.40000.40000.35000.40000.400061
Jan 24, 20230.40000.40000.40000.40000.4000400
Jan 23, 20230.35000.40000.35000.40000.4000403
Jan 20, 20230.45000.45000.35000.35000.35002,168
Jan 19, 20230.45000.45000.25000.36250.36251,665
Jan 18, 20230.43750.43750.42500.42500.425026
Jan 17, 20230.45000.45000.30000.33750.33751,597
Jan 13, 20230.45000.45000.45000.45000.45001,211
Jan 12, 20230.45000.45000.45000.45000.45004
Jan 11, 20230.30000.37500.30000.37500.375020
Jan 10, 20230.27500.37500.27500.37500.37501,757
Jan 09, 20230.30000.37500.30000.37500.37501,196
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...