Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EAPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 3.56 | -0.04 | -1.11% | 3.61 | 3.61 | 3.472 | 175,900 |
| May 24 2024 | 3.60 | 0.03 | 0.73% | 3.544 | 3.678 | 3.52 | 389,993 |
| May 23 2024 | 3.574 | 0.32 | 9.97% | 3.50 | 3.794 | 3.324 | 1,372,748 |
| May 22 2024 | 3.25 | -0.05 | -1.52% | 3.30 | 3.31 | 3.21 | 141,408 |
| May 21 2024 | 3.30 | 0.01 | 0.24% | 3.30 | 3.32 | 3.194 | 196,223 |
| May 20 2024 | 3.292 | 0.04 | 1.17% | 3.244 | 3.292 | 3.20 | 119,031 |
| May 17 2024 | 3.254 | 0.04 | 1.24% | 3.22 | 3.30 | 3.19 | 189,231 |
| May 16 2024 | 3.214 | 0.02 | 0.63% | 3.226 | 3.226 | 3.13 | 212,394 |
| May 15 2024 | 3.194 | -0.04 | -1.11% | 3.21 | 3.25 | 3.15 | 212,799 |
| May 14 2024 | 3.23 | 0.00 | 0.12% | 3.228 | 3.27 | 3.17 | 155,550 |
| May 13 2024 | 3.226 | 0.12 | 3.86% | 3.12 | 3.256 | 3.018 | 240,127 |
| May 10 2024 | 3.106 | -0.01 | -0.19% | 3.12 | 3.17 | 3.066 | 181,958 |
| May 09 2024 | 3.112 | 0.04 | 1.24% | 3.05 | 3.12 | 3.04 | 159,926 |
| May 08 2024 | 3.074 | 0.00 | -0.13% | 3.056 | 3.11 | 3.004 | 278,849 |
| May 07 2024 | 3.078 | 0.15 | 5.05% | 2.902 | 3.078 | 2.902 | 240,702 |
| May 06 2024 | 2.93 | 0.04 | 1.31% | 2.906 | 2.93 | 2.88 | 191,062 |
| May 03 2024 | 2.892 | 0.03 | 0.91% | 2.892 | 2.934 | 2.878 | 116,819 |
| May 02 2024 | 2.866 | -0.09 | -2.91% | 2.952 | 2.98 | 2.866 | 227,799 |
| Apr 30 2024 | 2.952 | 0.03 | 1.17% | 2.92 | 2.962 | 2.912 | 267,852 |
| Apr 29 2024 | 2.918 | 0.16 | 5.72% | 2.78 | 2.92 | 2.76 | 206,424 |
| Apr 26 2024 | 2.76 | 0.16 | 6.32% | 2.612 | 2.764 | 2.58 | 241,107 |
| Apr 25 2024 | 2.596 | -0.09 | -3.35% | 2.688 | 2.738 | 2.592 | 194,202 |
| Apr 24 2024 | 2.686 | -0.08 | -2.75% | 2.76 | 2.766 | 2.678 | 196,544 |
| Apr 23 2024 | 2.762 | 0.01 | 0.44% | 2.76 | 2.784 | 2.704 | 208,240 |
| Apr 22 2024 | 2.75 | 0.07 | 2.54% | 2.69 | 2.75 | 2.638 | 268,326 |
| Apr 19 2024 | 2.682 | 0.09 | 3.63% | 2.568 | 2.682 | 2.51 | 517,641 |
| Apr 18 2024 | 2.588 | -0.09 | -3.22% | 2.69 | 2.69 | 2.57 | 290,384 |
| Apr 17 2024 | 2.674 | -0.05 | -1.76% | 2.70 | 2.716 | 2.656 | 183,037 |
| Apr 16 2024 | 2.722 | -0.05 | -1.66% | 2.73 | 2.734 | 2.662 | 197,377 |
| Apr 15 2024 | 2.768 | -0.03 | -1.00% | 2.78 | 2.878 | 2.736 | 358,194 |
| Apr 12 2024 | 2.796 | -0.16 | -5.54% | 2.96 | 2.98 | 2.796 | 393,264 |
| Apr 11 2024 | 2.96 | 0.02 | 0.54% | 2.932 | 3.006 | 2.904 | 242,772 |
| Apr 10 2024 | 2.944 | -0.05 | -1.74% | 3.05 | 3.09 | 2.906 | 400,393 |
| Apr 09 2024 | 2.996 | 0.02 | 0.54% | 2.972 | 2.996 | 2.91 | 300,465 |
| Apr 08 2024 | 2.98 | 0.15 | 5.30% | 2.81 | 2.986 | 2.794 | 476,537 |
| Apr 05 2024 | 2.83 | 0.05 | 1.73% | 2.75 | 2.83 | 2.716 | 475,894 |
| Apr 04 2024 | 2.782 | 0.07 | 2.51% | 2.718 | 2.79 | 2.704 | 280,684 |
| Apr 03 2024 | 2.714 | 0.06 | 2.11% | 2.66 | 2.736 | 2.648 | 553,570 |
| Apr 02 2024 | 2.658 | -0.14 | -4.90% | 2.794 | 2.794 | 2.606 | 509,133 |
| Mar 28 2024 | 2.795 | 0.08 | 3.10% | 2.70 | 2.799 | 2.625 | 515,487 |
| Mar 27 2024 | 2.711 | 0.18 | 7.24% | 2.52 | 2.74 | 2.52 | 738,046 |
| Mar 26 2024 | 2.528 | -0.11 | -4.28% | 2.608 | 2.661 | 2.486 | 731,928 |
| Mar 25 2024 | 2.641 | 0.05 | 1.77% | 2.59 | 2.641 | 2.50 | 499,853 |
| Mar 22 2024 | 2.595 | 0.20 | 8.22% | 2.39 | 2.606 | 2.388 | 802,524 |
| Mar 21 2024 | 2.398 | -0.17 | -6.62% | 2.572 | 2.59 | 2.383 | 1,006,503 |
| Mar 20 2024 | 2.568 | -0.07 | -2.80% | 2.64 | 2.64 | 2.546 | 520,328 |
| Mar 19 2024 | 2.642 | 0.02 | 0.88% | 2.60 | 2.681 | 2.57 | 599,561 |
| Mar 18 2024 | 2.619 | -0.08 | -3.00% | 2.69 | 2.85 | 2.603 | 1,058,424 |
| Mar 15 2024 | 2.70 | -0.57 | -17.51% | 2.90 | 2.90 | 2.26 | 4,728,166 |
| Mar 14 2024 | 3.273 | 0.12 | 3.64% | 3.16 | 3.34 | 3.16 | 290,860 |
| Mar 13 2024 | 3.158 | -0.05 | -1.59% | 3.20 | 3.226 | 3.152 | 526,082 |
| Mar 12 2024 | 3.209 | -0.05 | -1.41% | 3.25 | 3.297 | 3.181 | 558,812 |
| Mar 11 2024 | 3.255 | -0.15 | -4.26% | 3.352 | 3.435 | 3.245 | 604,085 |
| Mar 08 2024 | 3.40 | -0.22 | -6.13% | 3.56 | 3.594 | 3.31 | 1,084,381 |
| Mar 07 2024 | 3.622 | 0.16 | 4.53% | 3.424 | 3.732 | 3.414 | 578,813 |
| Mar 06 2024 | 3.465 | 0.01 | 0.20% | 3.366 | 3.485 | 3.32 | 710,078 |
| Mar 05 2024 | 3.458 | -0.33 | -8.81% | 3.51 | 3.528 | 3.20 | 1,360,714 |
| Mar 04 2024 | 3.792 | -0.21 | -5.20% | 3.99 | 4.029 | 3.792 | 761,402 |
| Mar 01 2024 | 4.00 | 0.15 | 3.90% | 3.828 | 4.041 | 3.659 | 1,398,272 |
| Feb 29 2024 | 3.85 | -2.94 | -43.33% | 4.468 | 4.468 | 3.102 | 4,273,155 |
| Feb 28 2024 | 6.794 | -0.14 | -1.99% | 6.91 | 7.02 | 6.786 | 335,133 |
