ERFB - ERF Wireless, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20200.00550.00550.00530.00550.00552,209,998
Jun 04, 20200.00550.00550.00510.00550.00553,881,024
Jun 03, 20200.00560.00560.00410.00550.00552,542,461
Jun 02, 20200.00560.00610.00500.00580.00583,791,848
Jun 01, 20200.00600.00600.00550.00550.0055470,009
May 29, 20200.00520.00590.00500.00590.00591,842,960
May 28, 20200.00520.00520.00470.00470.0047224,540
May 27, 20200.00650.00650.00400.00490.00494,512,843
May 26, 20200.00650.00650.00580.00640.00642,420,509
May 22, 20200.00640.00650.00620.00650.00651,748,591
May 21, 20200.00620.00620.00620.00620.0062332,404
May 20, 20200.00600.00600.00590.00590.005964,920
May 19, 20200.00500.00610.00500.00610.0061281,690
May 18, 20200.00620.00620.00600.00610.0061903,080
May 15, 20200.00570.00680.00550.00600.00601,439,193
May 14, 20200.00540.00600.00540.00570.00571,011,999
May 13, 20200.00580.00600.00480.00520.00521,590,156
May 12, 20200.00590.00590.00420.00490.00492,102,298
May 11, 20200.00660.00660.00490.00520.0052103,154
May 08, 20200.00690.00740.00540.00540.00541,375,000
May 07, 20200.00480.00510.00480.00480.0048215,503
May 06, 20200.00500.00500.00500.00500.005050,000
May 05, 20200.00500.00550.00480.00480.0048100,000
May 04, 20200.00500.00550.00500.00500.005035,010
May 01, 20200.00530.00600.00500.00550.00553,795,659
Apr 30, 20200.00540.00590.00530.00530.00532,361,854
Apr 29, 20200.00500.00570.00500.00530.00532,076,503
Apr 28, 20200.00480.00520.00410.00480.0048293,805
Apr 27, 20200.00480.00550.00400.00520.00522,048,072
Apr 24, 20200.00600.00720.00500.00640.00641,809,082
Apr 23, 20200.00690.00690.00520.00680.0068385,297
Apr 22, 20200.00560.00890.00530.00600.0060255,480
Apr 21, 20200.00520.00650.00520.00560.00563,617,960
Apr 20, 20200.00540.00550.00520.00540.0054156,700
Apr 17, 20200.00530.00550.00530.00540.0054834,500
Apr 16, 20200.00560.00560.00530.00550.00554,422,665
Apr 15, 20200.00560.00710.00560.00580.0058784,511
Apr 14, 20200.00560.00740.00560.00740.0074461,751
Apr 13, 20200.00780.00780.00580.00720.0072291,649
Apr 09, 20200.00630.00800.00560.00740.0074954,179
Apr 08, 20200.00740.00850.00650.00650.0065362,001
Apr 07, 20200.00640.00940.00540.00680.00681,051,884
Apr 06, 20200.00540.00650.00520.00560.0056460,000
Apr 03, 20200.00690.00690.00540.00540.0054274,999
Apr 02, 20200.00600.00600.00560.00560.005645,472
Apr 01, 20200.00610.00700.00530.00530.0053391,577
Mar 31, 20200.00590.00610.00520.00540.00541,268,901
Mar 30, 20200.00600.00600.00590.00600.0060158,320
Mar 27, 20200.00600.00670.00600.00610.0061490,783
Mar 26, 20200.00750.00750.00600.00600.0060586,544
Mar 25, 20200.00700.00750.00640.00640.0064431,098
Mar 24, 20200.00600.00850.00600.00700.00701,681,098
Mar 23, 20200.00540.00730.00540.00660.0066673,499
Mar 20, 20200.00660.00750.00620.00620.0062291,000
Mar 19, 20200.00700.00800.00620.00770.00771,728,300
Mar 18, 20200.00830.01200.00620.00770.00775,391,378
Mar 17, 20200.00800.00900.00620.00900.00902,880,213
Mar 16, 20200.00880.00880.00700.00770.0077644,678
Mar 13, 20200.00740.01000.00740.00890.0089421,022
Mar 12, 20200.00900.01000.00740.00850.00851,008,428
Mar 11, 20200.00870.01100.00700.00970.00973,690,003
Mar 10, 20200.01200.01200.00810.01150.01151,031,317
Mar 09, 20200.01150.01300.00900.00960.00962,846,013
Mar 06, 20200.01000.01300.00980.01150.01152,581,948
Mar 05, 20200.01300.01300.00800.01100.01101,872,513
Mar 04, 20200.01330.01330.01100.01200.0120501,885
Mar 03, 20200.01200.01300.01100.01200.0120941,050
Mar 02, 20200.01200.01240.01100.01100.01102,272,410
Feb 28, 20200.01850.01850.01010.01100.01101,876,992
Feb 27, 20200.01200.01400.01010.01340.01342,785,893
Feb 26, 20200.01240.01390.01150.01290.01292,700,355
Feb 25, 20200.01250.01400.01200.01200.01202,570,261
Feb 24, 20200.01600.01800.00680.01100.01104,948,568
Feb 21, 20200.00790.01550.00790.01490.01492,053,603
Feb 20, 20200.00750.00800.00700.00790.00792,176,464
Feb 19, 20200.00600.01000.00520.00680.00684,219,677
Feb 18, 20200.00520.00590.00520.00590.00591,169,997
Feb 14, 20200.00520.00530.00520.00530.005332,972
Feb 13, 20200.00500.00540.00400.00540.00541,322,727
Feb 12, 20200.00530.00540.00370.00370.00372,930,149
Feb 11, 20200.00290.00540.00290.00540.0054933,435
Feb 10, 20200.00270.00270.00270.00270.0027-
Feb 07, 20200.00280.00280.00260.00270.0027109,000
Feb 06, 20200.00260.00280.00260.00260.0026436,001
Feb 05, 20200.00280.00300.00260.00260.002665,538
Feb 04, 20200.00350.00350.00260.00260.002650,999
Feb 03, 20200.00300.00300.00260.00260.0026560,099
Jan 31, 20200.00250.00260.00250.00260.0026525,007
Jan 30, 20200.00350.00360.00240.00250.0025598,751
Jan 29, 20200.00350.00350.00350.00350.0035-
Jan 28, 20200.00350.00350.00350.00350.003512,000
Jan 27, 20200.00380.00380.00380.00380.003826,274
Jan 24, 20200.00370.00380.00350.00380.0038777,069
Jan 23, 20200.00370.00380.00330.00380.0038399,790
Jan 22, 20200.00320.00390.00320.00350.0035445,402
Jan 21, 20200.00280.00290.00270.00290.0029534,999
Jan 17, 20200.00260.00270.00260.00270.0027100,000
Jan 16, 20200.00310.00310.00240.00240.0024447,000
Jan 15, 20200.00340.00340.00340.00340.003490,000
Jan 14, 20200.00340.00340.00340.00340.00347,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...