EQST - Energy Quest, Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20180.013580.013580.013580.013580.01358-
Oct 02, 20180.013580.013580.013580.013580.01358-
Oct 01, 20180.013580.013580.013580.013580.01358-
Sep 28, 20180.013580.013580.013580.013580.01358-
Sep 27, 20180.013580.013580.013580.013580.01358-
Sep 26, 20180.013580.013580.013580.013580.01358-
Sep 25, 20180.013580.013580.013580.013580.01358-
Sep 24, 20180.013580.013580.013580.013580.01358-
Sep 21, 20180.013580.013580.013580.013580.01358-
Sep 20, 20180.013580.013580.013580.013580.01358-
Sep 19, 20180.013580.013580.013580.013580.01358-
Sep 18, 20180.013580.013580.013580.013580.01358-
Sep 17, 20180.013580.013580.013580.013580.01358-
Sep 14, 20180.013580.013580.013580.013580.01358-
Sep 13, 20180.006100.013580.006100.013580.013588,100
Sep 12, 20180.015000.015000.015000.015000.01500-
Sep 11, 20180.009000.015000.009000.015000.015003,100
Sep 10, 20180.012000.015000.012000.015000.0150015,000
Sep 07, 20180.015000.015000.015000.015000.01500-
Sep 06, 20180.014400.015000.014400.015000.015006,000
Sep 05, 20180.015000.015000.015000.015000.01500-
Sep 04, 20180.015000.015000.015000.015000.01500-
Aug 31, 20180.012000.015000.012000.015000.0150069,000
Aug 30, 20180.011500.015000.011500.014400.0144048,000
Aug 29, 20180.010550.015000.010550.015000.0150060,000
Aug 28, 20180.014110.014110.014110.014110.01411-
Aug 27, 20180.016000.019000.006100.014110.0141191,500
Aug 24, 20180.011050.011050.011050.011050.011051,000
Aug 23, 20180.011000.011000.007000.007000.0070013,000
Aug 22, 20180.019600.019600.012850.012850.012856,000
Aug 21, 20180.009600.009600.009600.009600.009601,000
Aug 20, 20180.019600.019600.009600.009600.009603,169
Aug 17, 20180.019500.019500.019500.019500.01950-
Aug 16, 20180.012800.019500.012800.019500.019502,000
Aug 15, 20180.010000.010000.010000.010000.01000-
Aug 14, 20180.010000.010000.010000.010000.01000-
Aug 13, 20180.010000.010000.010000.010000.01000-
Aug 10, 20180.010000.010000.010000.010000.01000-
Aug 09, 20180.014990.014990.010000.010000.010001,016
Aug 08, 20180.010000.010000.010000.010000.010001,800
Aug 07, 20180.017000.017000.017000.017000.01700-
Aug 06, 20180.010000.019500.010000.017000.017003,338
Aug 03, 20180.019600.019600.019600.019600.01960-
Aug 02, 20180.015550.019600.015550.019600.019602,174
Aug 01, 20180.019600.019600.019600.019600.01960-
Jul 31, 20180.010000.019600.010000.019600.019602,500
Jul 30, 20180.019590.019590.019590.019590.01959-
Jul 27, 20180.011000.019590.011000.019590.01959754
Jul 26, 20180.010000.010000.010000.010000.0100040,000
Jul 25, 20180.019600.019600.019600.019600.01960-
Jul 24, 20180.010000.019600.010000.019600.019602,100
Jul 23, 20180.010200.019600.010200.019600.0196056,200
Jul 20, 20180.020000.020000.020000.020000.02000-
Jul 19, 20180.020000.020000.020000.020000.02000-
Jul 18, 20180.020000.020000.020000.020000.02000-
Jul 17, 20180.020000.020000.020000.020000.02000-
Jul 16, 20180.020000.020000.020000.020000.02000-
Jul 13, 20180.019020.020000.015100.020000.020005,000
Jul 12, 20180.020000.020000.020000.020000.020005,956
Jul 11, 20180.014050.016900.012250.016900.01690105,000
Jul 10, 20180.014050.014050.014050.014050.01405-
Jul 09, 20180.014050.014050.014050.014050.01405-
Jul 06, 20180.014050.014050.012250.014050.014056,000
Jul 05, 20180.014050.014050.014050.014050.01405-
Jul 03, 20180.010040.014050.010000.014050.0140519,635
Jul 02, 20180.010100.014500.010100.014050.0140512,000
Jun 29, 20180.014050.014050.014050.014050.01405-
Jun 28, 20180.014050.014050.014050.014050.01405-
Jun 27, 20180.014050.014050.014050.014050.01405-
Jun 26, 20180.014050.014050.014050.014050.01405-
Jun 25, 20180.014050.014050.014050.014050.01405-
Jun 22, 20180.014050.014050.014050.014050.01405-
Jun 21, 20180.014050.014050.014050.014050.01405-
Jun 20, 20180.014050.014050.014050.014050.01405-
Jun 19, 20180.014050.014050.014050.014050.01405-
Jun 18, 20180.014050.014050.014050.014050.01405-
Jun 15, 20180.014050.014050.014050.014050.01405-
Jun 14, 20180.010000.014050.010000.014050.014057,725
Jun 13, 20180.014050.014050.014050.014050.01405-
Jun 12, 20180.014050.014050.014050.014050.01405-
Jun 11, 20180.014050.014050.014050.014050.01405-
Jun 08, 20180.014500.014500.013600.014050.0140515,000
Jun 07, 20180.010000.010000.010000.010000.01000-
Jun 06, 20180.010450.010450.010000.010000.010006,749
Jun 05, 20180.014500.014500.014500.014500.01450-
Jun 04, 20180.009900.014500.009500.014500.01450146,253
Jun 01, 20180.009000.009000.009000.009000.0090015,000
May 31, 20180.009100.009100.009100.009100.00910550
May 30, 20180.010000.010000.010000.010000.0100010,000
May 29, 20180.011000.011000.011000.011000.01100-
May 25, 20180.011000.011000.011000.011000.01100-
May 24, 20180.011000.011000.011000.011000.0110025,000
May 23, 20180.011000.011000.011000.011000.01100-
May 22, 20180.011000.011000.011000.011000.01100-
May 21, 20180.011000.011000.011000.011000.01100-
May 18, 20180.011000.011000.011000.011000.01100-
May 17, 20180.011000.011000.011000.011000.01100-
May 16, 20180.011000.011000.011000.011000.011002,500
May 15, 20180.011500.011500.011500.011500.01150-
May 14, 20180.011500.011500.011500.011500.011501,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...