EQN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.34 | 0.01 | 3.03% | 0.34 | 0.34 | 0.32 | 224,686 |
May 30 2024 | 0.33 | 0.005 | 1.54% | 0.33 | 0.33 | 0.325 | 206,269 |
May 29 2024 | 0.325 | -0.005 | -1.52% | 0.33 | 0.34 | 0.325 | 112,841 |
May 28 2024 | 0.33 | -0.04 | -10.81% | 0.36 | 0.36 | 0.33 | 292,788 |
May 27 2024 | 0.37 | -0.02 | -5.13% | 0.385 | 0.385 | 0.37 | 544,753 |
May 24 2024 | 0.39 | 0.02 | 5.41% | 0.37 | 0.395 | 0.37 | 644,240 |
May 23 2024 | 0.37 | 0.05 | 15.63% | 0.33 | 0.385 | 0.33 | 499,999 |
May 22 2024 | 0.32 | -0.015 | -4.48% | 0.34 | 0.35 | 0.32 | 484,936 |
May 21 2024 | 0.335 | 0.04 | 13.56% | 0.32 | 0.34 | 0.31 | 1,130,784 |
May 20 2024 | 0.295 | 0.045 | 18.00% | 0.255 | 0.295 | 0.255 | 1,035,505 |
May 17 2024 | 0.25 | -0.01 | -3.85% | 0.27 | 0.27 | 0.25 | 303,204 |
May 16 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.285 | 0.26 | 453,685 |
May 15 2024 | 0.26 | 0.01 | 4.00% | 0.255 | 0.26 | 0.25 | 179,805 |
May 14 2024 | 0.25 | 0.025 | 11.11% | 0.225 | 0.255 | 0.225 | 927,286 |
May 13 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
May 10 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
May 09 2024 | 0.225 | 0.03 | 15.38% | 0.22 | 0.23 | 0.22 | 268,930 |
May 08 2024 | 0.195 | -0.015 | -7.14% | 0.20 | 0.21 | 0.195 | 114,770 |
May 07 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.21 | 0.205 | 20,454 |
May 06 2024 | 0.205 | 0.01 | 5.13% | 0.195 | 0.205 | 0.195 | 10,287 |
May 03 2024 | 0.195 | -0.005 | -2.50% | 0.205 | 0.21 | 0.19 | 278,868 |
May 02 2024 | 0.20 | 0.00 | 0.00% | 0.215 | 0.215 | 0.20 | 89,215 |
May 01 2024 | 0.20 | -0.015 | -6.98% | 0.26 | 0.27 | 0.20 | 1,082,677 |
Apr 30 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0.00 |
Apr 29 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0.00 |
Apr 26 2024 | 0.215 | 0.00 | 0.00% | 0.20 | 0.215 | 0.195 | 13,440 |
Apr 24 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 23 |
Apr 23 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0.00 |
Apr 22 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.21 | 38,562 |
Apr 19 2024 | 0.21 | -0.01 | -4.55% | 0.215 | 0.23 | 0.195 | 179,924 |
Apr 18 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.23 | 0.22 | 123,826 |
Apr 17 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
Apr 16 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
Apr 15 2024 | 0.225 | 0.00 | 0.00% | 0.215 | 0.225 | 0.215 | 14,512 |
Apr 12 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.225 | 0.215 | 69,542 |
Apr 11 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 27,554 |
Apr 10 2024 | 0.205 | 0.005 | 2.50% | 0.19 | 0.21 | 0.19 | 169,224 |
Apr 09 2024 | 0.20 | -0.01 | -4.76% | 0.22 | 0.22 | 0.20 | 81,060 |
Apr 08 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.21 | 0.20 | 82,637 |
Apr 05 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
Apr 04 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
Apr 03 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.22 | 0.22 | 9,000 |
Apr 02 2024 | 0.23 | 0.02 | 9.52% | 0.23 | 0.24 | 0.22 | 49,165 |
Mar 28 2024 | 0.21 | -0.015 | -6.67% | 0.22 | 0.22 | 0.21 | 28,528 |
Mar 27 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.225 | 0.22 | 7,584 |
Mar 26 2024 | 0.22 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 51,528 |
Mar 25 2024 | 0.22 | 0.025 | 12.82% | 0.195 | 0.23 | 0.195 | 131,370 |
Mar 22 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.195 | 5,130 |
Mar 21 2024 | 0.20 | 0.025 | 14.29% | 0.175 | 0.20 | 0.175 | 207,769 |
Mar 20 2024 | 0.175 | -0.04 | -18.60% | 0.21 | 0.21 | 0.16 | 728,368 |
Mar 19 2024 | 0.215 | -0.025 | -10.42% | 0.24 | 0.24 | 0.21 | 100,991 |
Mar 18 2024 | 0.24 | -0.02 | -7.69% | 0.245 | 0.245 | 0.23 | 17,033 |
Mar 15 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 30,000 |
Mar 14 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.26 | 30,200 |
Mar 13 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0.00 |
Mar 12 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0.00 |
Mar 11 2024 | 0.265 | 0.005 | 1.92% | 0.255 | 0.265 | 0.245 | 24,716 |
Mar 08 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.26 | 0.26 | 4,500 |
Mar 07 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.25 | 0.235 | 205,412 |
Mar 06 2024 | 0.245 | 0.00 | 0.00% | 0.26 | 0.26 | 0.245 | 22,712 |
Mar 05 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.235 | 83,389 |
Mar 04 2024 | 0.24 | -0.025 | -9.43% | 0.25 | 0.25 | 0.24 | 90,472 |
Mar 01 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.275 | 0.265 | 17,270 |