EQX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 6.02 | 0.39 | 6.93% | 5.69 | 6.12 | 5.665 | 4,345,640 |
Mar 27 2024 | 5.63 | 0.23 | 4.26% | 5.45 | 5.64 | 5.40 | 1,473,030 |
Mar 26 2024 | 5.40 | -0.09 | -1.64% | 5.57 | 5.57 | 5.40 | 1,788,597 |
Mar 25 2024 | 5.49 | 0.16 | 3.00% | 5.35 | 5.6025 | 5.35 | 2,630,462 |
Mar 22 2024 | 5.33 | -0.05 | -0.93% | 5.31 | 5.4659 | 5.31 | 1,830,320 |
Mar 21 2024 | 5.38 | 0.01 | 0.19% | 5.44 | 5.455 | 5.30 | 2,661,837 |
Mar 20 2024 | 5.37 | 0.23 | 4.47% | 5.11 | 5.41 | 5.09 | 3,076,857 |
Mar 19 2024 | 5.14 | -0.03 | -0.58% | 5.14 | 5.23 | 5.1001 | 3,094,706 |
Mar 18 2024 | 5.17 | -0.04 | -0.77% | 5.17 | 5.24 | 5.1306 | 3,101,670 |
Mar 15 2024 | 5.21 | 0.23 | 4.62% | 4.95 | 5.21 | 4.92 | 3,967,701 |
Mar 14 2024 | 4.98 | -0.06 | -1.19% | 5.01 | 5.08 | 4.96 | 4,031,781 |
Mar 13 2024 | 5.04 | 0.26 | 5.44% | 4.81 | 5.09 | 4.81 | 3,284,748 |
Mar 12 2024 | 4.78 | -0.14 | -2.85% | 4.80 | 4.89 | 4.73 | 3,424,244 |
Mar 11 2024 | 4.92 | 0.22 | 4.68% | 4.70 | 4.92 | 4.655 | 2,902,391 |
Mar 08 2024 | 4.70 | 0.10 | 2.17% | 4.65 | 4.76 | 4.59 | 3,556,530 |
Mar 07 2024 | 4.60 | -0.01 | -0.22% | 4.67 | 4.67 | 4.53 | 1,861,747 |
Mar 06 2024 | 4.61 | 0.04 | 0.88% | 4.64 | 4.64 | 4.4301 | 2,997,918 |
Mar 05 2024 | 4.57 | -0.01 | -0.22% | 4.66 | 4.68 | 4.5388 | 2,347,648 |
Mar 04 2024 | 4.58 | 0.20 | 4.57% | 4.42 | 4.59 | 4.365 | 3,665,161 |
Mar 01 2024 | 4.38 | 0.33 | 8.15% | 4.10 | 4.38 | 4.035 | 2,366,283 |
Feb 29 2024 | 4.05 | 0.08 | 2.02% | 4.06 | 4.11 | 4.00 | 1,704,575 |
Feb 28 2024 | 3.97 | -0.16 | -3.87% | 4.09 | 4.09 | 3.95 | 1,495,272 |
Feb 27 2024 | 4.13 | 0.03 | 0.73% | 4.12 | 4.16 | 4.06 | 1,310,324 |
Feb 26 2024 | 4.10 | -0.12 | -2.84% | 4.16 | 4.16 | 3.99 | 1,860,291 |
Feb 23 2024 | 4.22 | 0.07 | 1.69% | 4.12 | 4.26 | 3.98 | 2,438,501 |
Feb 22 2024 | 4.15 | -0.41 | -8.99% | 4.52 | 4.56 | 4.10 | 4,681,009 |
Feb 21 2024 | 4.56 | -0.06 | -1.19% | 4.59 | 4.60 | 4.49 | 2,101,765 |
Feb 20 2024 | 4.615 | 0.02 | 0.33% | 4.63 | 4.67 | 4.53 | 1,709,300 |
Feb 16 2024 | 4.60 | 0.02 | 0.44% | 4.59 | 4.65 | 4.52 | 1,222,227 |
Feb 15 2024 | 4.58 | 0.19 | 4.33% | 4.43 | 4.62 | 4.43 | 2,272,358 |
Feb 14 2024 | 4.39 | 0.08 | 1.86% | 4.32 | 4.42 | 4.28 | 1,574,001 |
Feb 13 2024 | 4.31 | -0.11 | -2.49% | 4.32 | 4.34 | 4.21 | 3,014,321 |
Feb 12 2024 | 4.42 | 0.11 | 2.55% | 4.32 | 4.45 | 4.305 | 1,265,831 |
Feb 09 2024 | 4.31 | -0.02 | -0.46% | 4.33 | 4.34 | 4.255 | 1,560,995 |
Feb 08 2024 | 4.33 | -0.03 | -0.69% | 4.36 | 4.40 | 4.33 | 998,408 |
Feb 07 2024 | 4.36 | -0.11 | -2.46% | 4.46 | 4.4895 | 4.36 | 1,006,505 |
Feb 06 2024 | 4.47 | 0.06 | 1.36% | 4.46 | 4.49 | 4.36 | 1,066,732 |
Feb 05 2024 | 4.41 | -0.09 | -2.00% | 4.41 | 4.48 | 4.3882 | 1,427,773 |
Feb 02 2024 | 4.50 | -0.13 | -2.81% | 4.50 | 4.55 | 4.43 | 1,582,765 |
Feb 01 2024 | 4.63 | 0.23 | 5.23% | 4.47 | 4.63 | 4.4301 | 2,476,827 |
Jan 31 2024 | 4.40 | -0.01 | -0.23% | 4.42 | 4.56 | 4.395 | 1,525,643 |
Jan 30 2024 | 4.41 | 0.03 | 0.68% | 4.45 | 4.47 | 4.3625 | 1,406,177 |
Jan 29 2024 | 4.38 | -0.02 | -0.45% | 4.43 | 4.48 | 4.33 | 1,186,987 |
Jan 26 2024 | 4.40 | 0.01 | 0.23% | 4.41 | 4.425 | 4.35 | 1,438,352 |
Jan 25 2024 | 4.39 | 0.06 | 1.39% | 4.39 | 4.42 | 4.32 | 1,401,649 |
Jan 24 2024 | 4.33 | -0.20 | -4.42% | 4.58 | 4.62 | 4.31 | 1,824,564 |
Jan 23 2024 | 4.53 | 0.12 | 2.72% | 4.42 | 4.53 | 4.37 | 1,856,858 |
Jan 22 2024 | 4.41 | -0.07 | -1.56% | 4.40 | 4.46 | 4.35 | 1,358,867 |
Jan 19 2024 | 4.48 | 0.01 | 0.22% | 4.52 | 4.52 | 4.38 | 1,374,708 |
Jan 18 2024 | 4.47 | 0.02 | 0.45% | 4.51 | 4.51 | 4.435 | 2,008,038 |
Jan 17 2024 | 4.45 | -0.08 | -1.77% | 4.46 | 4.48 | 4.37 | 3,703,125 |
Jan 16 2024 | 4.53 | -0.16 | -3.41% | 4.63 | 4.63 | 4.48 | 2,283,407 |
Jan 12 2024 | 4.69 | 0.12 | 2.63% | 4.72 | 4.83 | 4.66 | 2,149,490 |
Jan 11 2024 | 4.57 | -0.01 | -0.22% | 4.58 | 4.63 | 4.48 | 1,966,244 |
Jan 10 2024 | 4.58 | 0.07 | 1.55% | 4.51 | 4.59 | 4.495 | 887,573 |
Jan 09 2024 | 4.51 | -0.06 | -1.31% | 4.59 | 4.59 | 4.495 | 1,771,836 |
Jan 08 2024 | 4.57 | -0.01 | -0.22% | 4.57 | 4.585 | 4.48 | 1,607,654 |
Jan 05 2024 | 4.58 | -0.02 | -0.43% | 4.60 | 4.77 | 4.54 | 1,898,064 |
Jan 04 2024 | 4.60 | 0.02 | 0.44% | 4.59 | 4.6293 | 4.53 | 1,327,484 |
Jan 03 2024 | 4.58 | -0.12 | -2.55% | 4.62 | 4.629 | 4.51 | 2,605,371 |
Jan 02 2024 | 4.70 | -0.19 | -3.89% | 4.93 | 4.93 | 4.685 | 2,537,051 |