Register to chat with like-minded investors on our interactive forums.
EFTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.85 | -0.09 | -4.64% | 1.90 | 1.94 | 1.80 | 108,175 |
| Apr 23 2024 | 1.94 | 0.16 | 8.99% | 1.80 | 2.00 | 1.78 | 149,613 |
| Apr 22 2024 | 1.78 | 0.08 | 4.71% | 1.67 | 1.87 | 1.6312 | 177,227 |
| Apr 19 2024 | 1.70 | -0.08 | -4.49% | 1.80 | 1.80 | 1.60 | 197,073 |
| Apr 18 2024 | 1.78 | -0.11 | -5.82% | 1.91 | 1.91 | 1.75 | 146,178 |
| Apr 17 2024 | 1.89 | -0.10 | -5.03% | 2.01 | 2.05 | 1.81 | 135,930 |
| Apr 16 2024 | 1.99 | 0.06 | 3.11% | 1.93 | 2.03 | 1.89 | 221,627 |
| Apr 15 2024 | 1.93 | -0.15 | -7.21% | 2.12 | 2.12 | 1.83 | 412,472 |
| Apr 12 2024 | 2.08 | -0.16 | -6.94% | 2.27 | 2.27 | 2.03 | 294,182 |
| Apr 11 2024 | 2.235 | -0.13 | -5.30% | 2.34 | 2.37 | 2.17 | 326,950 |
| Apr 10 2024 | 2.36 | 0.05 | 2.16% | 2.2996 | 2.39 | 2.24 | 249,589 |
| Apr 09 2024 | 2.31 | 0.18 | 8.45% | 2.17 | 2.46 | 2.14 | 818,440 |
| Apr 08 2024 | 2.13 | -0.38 | -15.14% | 2.44 | 2.44 | 2.10 | 1,336,590 |
| Apr 05 2024 | 2.51 | -0.45 | -15.20% | 2.89 | 2.95 | 2.49 | 2,351,262 |
| Apr 04 2024 | 2.96 | -13.51 | -82.03% | 3.60 | 6.89 | 2.76 | 8,729,480 |
| Apr 03 2024 | 16.47 | 1.06 | 6.88% | 15.26 | 16.882 | 15.07 | 246,976 |
| Apr 02 2024 | 15.41 | -0.26 | -1.66% | 15.67 | 16.12 | 15.06 | 99,236 |
| Apr 01 2024 | 15.67 | 1.28 | 8.90% | 14.37 | 16.55 | 13.96 | 350,067 |
| Mar 28 2024 | 14.39 | 0.94 | 6.99% | 13.25 | 14.72 | 13.25 | 349,819 |
| Mar 27 2024 | 13.45 | 0.54 | 4.18% | 12.82 | 13.72 | 12.38 | 164,371 |
| Mar 26 2024 | 12.91 | -0.85 | -6.18% | 12.29 | 13.49 | 11.10 | 487,638 |
| Mar 25 2024 | 13.76 | 1.43 | 11.60% | 12.97 | 14.28 | 12.5501 | 323,857 |
| Mar 22 2024 | 12.33 | -0.62 | -4.79% | 12.58 | 12.91 | 12.00 | 85,443 |
| Mar 21 2024 | 12.95 | 0.10 | 0.78% | 12.88 | 13.15 | 11.69 | 143,724 |
| Mar 20 2024 | 12.85 | 0.58 | 4.73% | 12.50 | 12.85 | 12.05 | 58,631 |
| Mar 19 2024 | 12.27 | 0.40 | 3.37% | 11.96 | 12.95 | 11.71 | 79,595 |
| Mar 18 2024 | 11.87 | 0.81 | 7.32% | 11.30 | 13.15 | 11.30 | 156,595 |
| Mar 15 2024 | 11.06 | 0.21 | 1.94% | 11.00 | 11.34 | 10.81 | 108,499 |
| Mar 14 2024 | 10.85 | -0.03 | -0.28% | 10.76 | 11.2699 | 10.75 | 75,310 |
| Mar 13 2024 | 10.88 | -0.27 | -2.42% | 11.11 | 11.545 | 10.50 | 127,488 |
| Mar 12 2024 | 11.15 | 0.03 | 0.27% | 10.85 | 11.83 | 10.51 | 158,752 |
| Mar 11 2024 | 11.12 | -2.04 | -15.50% | 13.25 | 13.62 | 10.85 | 413,930 |
| Mar 08 2024 | 13.16 | -1.83 | -12.21% | 14.62 | 15.2499 | 12.36 | 465,261 |
| Mar 07 2024 | 14.99 | -1.69 | -10.13% | 16.56 | 16.74 | 14.93 | 159,527 |
| Mar 06 2024 | 16.68 | 1.11 | 7.13% | 16.00 | 16.92 | 15.3801 | 173,611 |
| Mar 05 2024 | 15.57 | -1.38 | -8.14% | 17.19 | 17.22 | 15.11 | 264,664 |
| Mar 04 2024 | 16.95 | 0.75 | 4.63% | 16.99 | 17.75 | 16.01 | 310,275 |
| Mar 01 2024 | 16.20 | 1.76 | 12.19% | 14.40 | 16.67 | 14.05 | 291,879 |
| Feb 29 2024 | 14.44 | 0.85 | 6.25% | 13.59 | 14.44 | 12.81 | 162,658 |
| Feb 28 2024 | 13.59 | 0.45 | 3.42% | 13.52 | 15.00 | 13.44 | 343,880 |
| Feb 27 2024 | 13.14 | 1.52 | 13.08% | 11.62 | 13.54 | 11.62 | 360,402 |
| Feb 26 2024 | 11.62 | 0.50 | 4.54% | 11.07 | 11.916 | 11.0301 | 100,284 |
| Feb 23 2024 | 11.115 | 0.08 | 0.68% | 11.17 | 11.27 | 10.74 | 77,812 |
| Feb 22 2024 | 11.04 | 0.20 | 1.85% | 10.90 | 11.285 | 10.50 | 77,773 |
| Feb 21 2024 | 10.84 | -0.15 | -1.36% | 11.11 | 11.3429 | 10.42 | 68,042 |
| Feb 20 2024 | 10.99 | -0.33 | -2.92% | 11.50 | 11.93 | 10.6011 | 102,103 |
| Feb 16 2024 | 11.32 | -0.34 | -2.92% | 11.59 | 11.90 | 11.25 | 61,296 |
| Feb 15 2024 | 11.66 | -0.53 | -4.35% | 12.12 | 12.639 | 11.29 | 136,925 |
| Feb 14 2024 | 12.19 | 1.20 | 10.92% | 11.00 | 12.27 | 10.45 | 204,085 |
| Feb 13 2024 | 10.99 | 0.22 | 2.04% | 10.62 | 11.43 | 10.62 | 60,292 |
| Feb 12 2024 | 10.77 | 0.07 | 0.65% | 10.60 | 11.09 | 10.40 | 86,758 |
| Feb 09 2024 | 10.70 | 0.19 | 1.81% | 10.44 | 10.9999 | 10.27 | 44,164 |
| Feb 08 2024 | 10.51 | 0.56 | 5.63% | 10.09 | 10.6494 | 9.78 | 45,408 |
| Feb 07 2024 | 9.95 | -0.39 | -3.77% | 10.37 | 10.37 | 9.78 | 36,908 |
| Feb 06 2024 | 10.34 | 0.23 | 2.27% | 10.21 | 10.40 | 10.08 | 57,337 |
| Feb 05 2024 | 10.11 | -0.45 | -4.26% | 10.62 | 10.82 | 9.8001 | 50,297 |
| Feb 02 2024 | 10.56 | -0.63 | -5.63% | 11.03 | 11.18 | 10.28 | 110,720 |
| Feb 01 2024 | 11.19 | -0.28 | -2.44% | 11.49 | 11.87 | 10.95 | 106,989 |
| Jan 31 2024 | 11.47 | 0.15 | 1.33% | 10.79 | 11.60 | 10.79 | 55,602 |
| Jan 30 2024 | 11.32 | -0.38 | -3.25% | 11.44 | 11.9499 | 10.49 | 118,943 |
| Jan 29 2024 | 11.70 | 1.15 | 10.90% | 10.43 | 11.9999 | 10.43 | 187,635 |
| Jan 26 2024 | 10.55 | 1.47 | 16.19% | 9.09 | 10.97 | 9.08 | 212,135 |
