Energy Finders Inc (PK) (EGYF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0044 | 10.8374384236 | 0.0406 | 0.055 | 0.0405 | 30510 | 0.0418101 | CS |
4 | -0.045 | -50 | 0.09 | 0.09 | 0.0405 | 17061 | 0.04190714 | CS |
12 | -0.015 | -25 | 0.06 | 0.09 | 0.0172 | 17108 | 0.06439356 | CS |
26 | -0.0549 | -54.954954955 | 0.0999 | 0.1 | 0.0172 | 21769 | 0.07246358 | CS |
52 | -0.035 | -43.75 | 0.08 | 0.156 | 0.0172 | 44968 | 0.09849708 | CS |
156 | -0.03265 | -42.0476497102 | 0.07765 | 0.51 | 0.001 | 95933 | 0.11568367 | CS |
260 | 0.0395 | 718.181818182 | 0.0055 | 0.51 | 0.001 | 183891 | 0.08973352 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727299200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 30010 |
1727212800 | 0.05 | 0.0095 | 23.46 | 0.05 | 0.05 | 0.05 | 8415 |
1727126400 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
1726867200 | 0.0405 | 0 | 0.00 | 0.0406 | 0.055 | 0.0405 | 52605 |
1726781040 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
1726694640 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
1726608240 | 0.0405 | -0.0495 | -55.00 | 0.09 | 0.09 | 0.0405 | 6900 |
1726521960 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1726262760 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1726176360 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1726089960 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1726003560 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1725917160 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1725657960 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1725571560 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1725485160 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1725398760 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1725053160 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1724966760 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1724880360 | 0.09 | 0.054 | 150.00 | 0.09 | 0.09 | 0.09 | 325 |
1724794080 | 0.036 | -0.001 | -2.70 | 0.035 | 0.036 | 0.035 | 2100 |
1724707740 | 0.037 | 0.006 | 19.35 | 0.037 | 0.037 | 0.037 | 2000 |
1724448480 | 0.031 | 0.008 | 34.78 | 0.05 | 0.05 | 0.031 | 12906 |
1724362140 | 0.023 | -0.067 | -74.44 | 0.09 | 0.09 | 0.023 | 1700 |
1724275380 | 0.09 | 0.035 | 63.64 | 0.0172 | 0.09 | 0.0172 | 250 |
1724188800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 24400 |
1724102820 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1723843620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1723757220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1723670820 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1500 |
1723584300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1723497900 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 19990 |
1723238400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 23685 |
1723152000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 20000 |
1723066200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1722979800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2439 |
1722893340 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 6435 |
1722634020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1722547620 | 0.07 | 0.0049 | 7.53 | 0.07 | 0.07 | 0.07 | 10000 |
1722461340 | 0.0651 | -0.0049 | -7.00 | 0.07 | 0.07 | 0.0651 | 60215 |
1722374820 | 0.07 | 0.0078 | 12.54 | 0.07 | 0.07 | 0.07 | 20000 |
1722288300 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
1722029100 | 0.0622 | -0.0278 | -30.89 | 0.0622 | 0.0622 | 0.0622 | 555 |
1721942940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721856540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721770140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721683740 | 0.09 | 0.0251 | 38.67 | 0.069 | 0.09 | 0.069 | 100000 |
1721424120 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
1721337720 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
1721251320 | 0.0649 | -0.0041 | -5.94 | 0.0625 | 0.0649 | 0.0625 | 3000 |
1721164920 | 0.069 | 0.0128 | 22.78 | 0.069 | 0.069 | 0.069 | 2000 |
1721078880 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
1720819680 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
1720733280 | 0.0562 | -0.0018 | -3.10 | 0.0562 | 0.0562 | 0.0562 | 37038 |
1720646880 | 0.058 | -0.002 | -3.33 | 0.05805 | 0.06 | 0.058 | 13000 |
1720560000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720473600 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 13340 |
1720214940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1720042140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1719955740 | 0.07 | -0.01 | -12.50 | 0.0625 | 0.07 | 0.0625 | 13902 |
1719868980 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 35000 |
1719610020 | 0.07 | 0.008 | 12.90 | 0.07 | 0.07 | 0.07 | 36000 |
1719523200 | 0.062 | 0.006 | 10.71 | 0.06 | 0.08 | 0.06 | 156200 |
1719437040 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.