EAPH

Easton Pharmaceuticals (CE) Historical Data

EAPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.0009 0.0001 12.5% 0.0008 0.001 0.0008 10,950
Aug 06 2020 0.0008 0.00 0.0% 0.0013 0.0013 0.0008 216,214
Aug 05 2020 0.0008 0.00 +0.00% 0.0008 0.0008 0.0008 0
Aug 05 2020 0.0008 -0.0002 -20.0% 0.0008 0.0008 0.0008 85,950
Aug 04 2020 0.001 0.00 0.0% 0.001 0.001 0.001 15,500
Aug 03 2020 0.001 0.0002 25.0% 0.0008 0.001 0.0008 55,400
Jul 31 2020 0.0008 0.00 +0.00% 0.001 0.001 0.0007 0
Jul 31 2020 0.0008 -0.0002 -20.0% 0.001 0.001 0.0007 58,134
Jul 30 2020 0.001 0.00 0.0% 0.001 0.001 0.001 28,040
Jul 29 2020 0.001 0.00 +0.00% 0.0013 0.0013 0.001 0
Jul 29 2020 0.001 -0.0002 -16.67% 0.0013 0.0013 0.001 533,641
Jul 28 2020 0.0012 0.0004 49.99% 0.0008 0.0012 0.0008 215,736
Jul 27 2020 0.0008 0.00 0.0% 0.0008 0.0009 0.0008 37,297
Jul 24 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.0007 0
Jul 24 2020 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 73,300
Jul 23 2020 0.0007 -0.0001 -12.5% 0.0007 0.0008 0.0007 959,370
Jul 22 2020 0.0008 0.00 +0.00% 0.0008 0.001 0.0008 0
Jul 22 2020 0.0008 -0.0001 -11.11% 0.0008 0.001 0.0008 239,266
Jul 21 2020 0.0009 0.00 0.0% 0.001 0.001 0.0008 340,366
Jul 20 2020 0.0009 0.00 +0.00% 0.001 0.001 0.0008 0
Jul 20 2020 0.0009 -0.0003 -25.0% 0.001 0.001 0.0008 226,100
Jul 17 2020 0.0012 0.0004 49.99% 0.0009 0.0012 0.0008 1,384,600
Jul 16 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 204,889
Jul 15 2020 0.0008 -0.0001 -11.11% 0.0009 0.001 0.0008 179,100
Jul 14 2020 0.0009 0.00 +0.00% 0.0008 0.0009 0.0008 0
Jul 14 2020 0.0009 0.00 0.0% 0.0008 0.0009 0.0008 94,350
Jul 13 2020 0.0009 0.00 0.0% 0.0008 0.0009 0.0008 77,341
Jul 10 2020 0.0009 0.00 0.0% 0.0009 0.0013 0.0009 406,001
Jul 09 2020 0.0009 0.00 0.0% 0.0009 0.0012 0.0008 424,463
Jul 08 2020 0.0009 0.00 +0.00% 0.0008 0.0009 0.0008 0
Jul 08 2020 0.0009 0.0001 12.5% 0.0008 0.0009 0.0008 345,500
Jul 07 2020 0.0008 -0.0001 -11.11% 0.0007 0.001 0.0007 98,340
Jul 06 2020 0.0009 0.00 +0.00% 0.001 0.001 0.0008 0
Jul 06 2020 0.0009 -0.0001 -10.0% 0.001 0.001 0.0008 785,470
Jul 03 2020 0.001 0.00 +0.00% 0.0007 0.001 0.0007 0
Jul 02 2020 0.001 0.00 +0.00% 0.0007 0.001 0.0007 0
Jul 02 2020 0.001 0.00 0.0% 0.0007 0.001 0.0007 141,782
Jul 01 2020 0.001 0.00 0.0% 0.0011 0.0011 0.0007 48,773
Jun 30 2020 0.001 0.0001 11.11% 0.0009 0.001 0.0007 459,511
Jun 29 2020 0.0009 -0.0001 -10.0% 0.0007 0.001 0.0007 362,741
Jun 26 2020 0.001 0.00 0.0% 0.00085 0.001 0.00085 139,085
Jun 25 2020 0.001 0.0001 11.11% 0.0009 0.001 0.0009 795,559
Jun 24 2020 0.0009 0.00 +0.00% 0.001 0.0015 0.0009 0
Jun 24 2020 0.0009 -0.0001 -10.0% 0.001 0.0015 0.0009 477,778
Jun 23 2020 0.001 0.00 +0.00% 0.00095 0.0015 0.0009 0
Jun 23 2020 0.001 0.00 0.0% 0.00095 0.0015 0.0009 418,233
Jun 22 2020 0.001 -0.0001 -9.09% 0.001 0.0014 0.001 167,711
Jun 19 2020 0.0011 -0.0002 -15.38% 0.001 0.0013 0.001 279,981
Jun 18 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 166,206
Jun 17 2020 0.0013 0.00 +0.00% 0.0015 0.0015 0.0012 0
Jun 17 2020 0.0013 0.00 0.0% 0.0015 0.0015 0.0012 58,833
Jun 16 2020 0.0013 0.00 +0.00% 0.0012 0.0013 0.0012 0
Jun 16 2020 0.0013 -0.0002 -13.33% 0.0012 0.0013 0.0012 122,350
Jun 15 2020 0.0015 0.00 0.0% 0.0005 0.0015 0.0005 217,486
Jun 12 2020 0.0015 0.0003 25.01% 0.0012 0.0015 0.0012 680,250
Jun 11 2020 0.0012 0.00 0.0% 0.0003 0.0013 0.0003 1,621,605
Jun 10 2020 0.0012 0.00 0.0% 0.0012 0.0015 0.0012 451,016
Jun 09 2020 0.0012 -0.0001 -7.69% 0.0015 0.0015 0.0011 538,468
Jun 08 2020 0.0013 0.00 +0.00% 0.0015 0.0015 0.0013 0
Jun 08 2020 0.0013 -0.0002 -13.33% 0.0015 0.0015 0.0013 394,553
Jun 05 2020 0.0015 0.00 +0.00% 0.0013 0.0015 0.0011 0
Jun 05 2020 0.0015 0.0004 36.36% 0.0013 0.0015 0.0011 538,800
Jun 04 2020 0.0011 -0.0002 -15.38% 0.0012 0.0013 0.0011 136,200
Jun 03 2020 0.0013 0.00 +0.00% 0.0018 0.002 0.0004 0
Jun 03 2020 0.0013 0.00 0.0% 0.0018 0.002 0.0004 1,660,210
Jun 02 2020 0.0013 -0.0002 -13.33% 0.0013 0.0015 0.0013 240,420
Jun 01 2020 0.0015 0.0005 50.0% 0.001 0.0018 0.001 238,483
May 29 2020 0.001 0.00 +0.00% 0.001 0.0012 0.001 0
May 29 2020 0.001 -0.0002 -16.67% 0.001 0.0012 0.001 275,000
May 28 2020 0.0012 0.00 0.0% 0.00115 0.0012 0.00115 84,361
May 27 2020 0.0012 -0.0001 -7.69% 0.0013 0.0014 0.001 792,947
May 26 2020 0.0013 0.00 +0.00% 0.0011 0.0023 0.0009 0
May 26 2020 0.0013 0.0002 18.18% 0.0011 0.0023 0.0009 1,000,727
May 25 2020 0.0011 0.00 +0.00% 0.0013 0.0014 0.0011 0
May 22 2020 0.0011 0.00 0.0% 0.0013 0.0014 0.0011 839,997
May 21 2020 0.0011 0.00 0.0% 0.0011 0.0013 0.0011 331,141
May 20 2020 0.0011 0.00 +0.00% 0.001 0.0011 0.001 0
May 20 2020 0.0011 0.0001 10.0% 0.001 0.0011 0.001 369,613
May 19 2020 0.001 0.00 +0.00% 0.001 0.0012 0.001 0
May 19 2020 0.001 0.00 0.0% 0.001 0.0012 0.001 329,447
May 18 2020 0.001 -0.0003 -23.08% 0.0011 0.0011 0.001 118,977
May 15 2020 0.0013 0.00 +0.00% 0.0009 0.0013 0.0009 0
May 15 2020 0.0013 0.0002 18.18% 0.0009 0.0013 0.0009 753,200
May 14 2020 0.0011 -0.0002 -15.38% 0.0003 0.0013 0.0003 361,200
May 13 2020 0.0013 0.00 +0.00% 0.001 0.0013 0.001 0
May 13 2020 0.0013 0.0003 30.0% 0.001 0.0013 0.001 262,650
May 12 2020 0.001 -0.0001 -9.09% 0.0011 0.0015 0.001 464,000
May 11 2020 0.0011 0.00 +0.00% 0.0011 0.0014 0.0011 0
May 11 2020 0.0011 0.00 0.0% 0.0011 0.0014 0.0011 117,900


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.