Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EFOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.50 | 0.00 | -0.01% | 1.53 | 1.53 | 1.49 | 2,224 |
| Apr 25 2024 | 1.5001 | -0.01 | -0.98% | 1.4784 | 1.521 | 1.43 | 2,744 |
| Apr 24 2024 | 1.5149 | 0.08 | 5.94% | 1.45 | 1.55 | 1.45 | 5,976 |
| Apr 23 2024 | 1.43 | 0.03 | 2.14% | 1.39 | 1.70 | 1.20 | 53,115 |
| Apr 22 2024 | 1.40 | 0.00 | 0.00% | 1.39 | 1.4422 | 1.39 | 1,118 |
| Apr 19 2024 | 1.40 | -0.07 | -4.76% | 1.44 | 1.47 | 1.3701 | 4,563 |
| Apr 18 2024 | 1.47 | 0.07 | 5.00% | 1.36 | 1.47 | 1.36 | 3,279 |
| Apr 17 2024 | 1.40 | -0.01 | -0.71% | 1.36 | 1.41 | 1.35 | 2,060 |
| Apr 16 2024 | 1.41 | -0.08 | -5.37% | 1.40 | 1.47 | 1.375 | 10,104 |
| Apr 15 2024 | 1.49 | 0.01 | 1.02% | 1.44 | 1.53 | 1.41 | 8,195 |
| Apr 12 2024 | 1.475 | -0.03 | -1.67% | 1.42 | 1.54 | 1.37 | 41,741 |
| Apr 11 2024 | 1.50 | -0.10 | -6.25% | 1.60 | 1.60 | 1.35 | 132,724 |
| Apr 10 2024 | 1.60 | 0.14 | 9.48% | 1.6099 | 1.6099 | 1.47 | 238,824 |
| Apr 09 2024 | 1.4615 | 0.00 | 0.10% | 1.49 | 1.49 | 1.46 | 777 |
| Apr 08 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.515 | 1.44 | 7,863 |
| Apr 05 2024 | 1.46 | -0.02 | -1.35% | 1.49 | 1.50 | 1.422 | 6,113 |
| Apr 04 2024 | 1.48 | -0.01 | -0.67% | 1.52 | 1.54 | 1.45 | 6,176 |
| Apr 03 2024 | 1.49 | -0.07 | -4.49% | 1.50 | 1.57 | 1.45 | 4,770 |
| Apr 02 2024 | 1.56 | 0.03 | 1.96% | 1.53 | 1.60 | 1.51 | 5,897 |
| Apr 01 2024 | 1.53 | -0.06 | -3.77% | 1.60 | 1.60 | 1.52 | 4,452 |
| Mar 28 2024 | 1.59 | 0.02 | 1.27% | 1.56 | 1.63 | 1.51 | 4,778 |
| Mar 27 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.61 | 1.50 | 9,142 |
| Mar 26 2024 | 1.61 | 0.05 | 2.88% | 1.63 | 1.63 | 1.58 | 2,572 |
| Mar 25 2024 | 1.565 | -0.04 | -2.19% | 1.60 | 1.63 | 1.42 | 9,122 |
| Mar 22 2024 | 1.60 | -0.04 | -2.44% | 1.68 | 1.68 | 1.56 | 4,901 |
| Mar 21 2024 | 1.64 | -0.06 | -3.53% | 1.67 | 1.7391 | 1.64 | 7,299 |
| Mar 20 2024 | 1.70 | -0.02 | -1.16% | 1.65 | 1.74 | 1.65 | 5,054 |
| Mar 19 2024 | 1.72 | 0.05 | 2.99% | 1.68 | 1.75 | 1.6201 | 21,366 |
| Mar 18 2024 | 1.67 | 0.04 | 2.45% | 1.74 | 1.7491 | 1.65 | 16,632 |
| Mar 15 2024 | 1.63 | -0.10 | -5.78% | 1.69 | 1.75 | 1.60 | 12,750 |
| Mar 14 2024 | 1.73 | -0.07 | -3.89% | 1.85 | 1.88 | 1.69 | 29,950 |
| Mar 13 2024 | 1.80 | 0.15 | 9.09% | 1.68 | 1.8932 | 1.5893 | 32,766 |
| Mar 12 2024 | 1.65 | -0.06 | -3.51% | 1.68 | 1.72 | 1.65 | 4,669 |
| Mar 11 2024 | 1.71 | 0.10 | 6.21% | 1.65 | 1.98 | 1.60 | 14,288 |
| Mar 08 2024 | 1.61 | -0.07 | -4.17% | 1.74 | 1.74 | 1.60 | 8,128 |
| Mar 07 2024 | 1.68 | 0.05 | 3.07% | 1.66 | 1.70 | 1.60 | 10,726 |
| Mar 06 2024 | 1.63 | -0.12 | -6.86% | 1.70 | 1.74 | 1.60 | 14,903 |
| Mar 05 2024 | 1.75 | -0.08 | -4.37% | 1.88 | 1.88 | 1.60 | 18,077 |
| Mar 04 2024 | 1.83 | -0.15 | -7.58% | 2.03 | 2.03 | 1.8123 | 26,537 |
| Mar 01 2024 | 1.98 | -0.07 | -3.41% | 1.98 | 2.05 | 1.80 | 29,435 |
| Feb 29 2024 | 2.05 | -0.08 | -3.76% | 2.18 | 2.18 | 1.9101 | 35,283 |
| Feb 28 2024 | 2.13 | 0.12 | 5.97% | 2.01 | 2.13 | 2.01 | 32,785 |
| Feb 27 2024 | 2.01 | -0.17 | -7.80% | 2.33 | 2.4194 | 1.95 | 58,674 |
| Feb 26 2024 | 2.18 | 0.05 | 2.16% | 2.06 | 2.57 | 2.05 | 145,014 |
| Feb 23 2024 | 2.134 | -0.20 | -8.41% | 2.03 | 2.40 | 2.02 | 161,859 |
| Feb 22 2024 | 2.33 | 0.04 | 1.75% | 1.94 | 2.47 | 1.82 | 619,475 |
| Feb 21 2024 | 2.29 | 1.00 | 77.52% | 1.71 | 2.90 | 1.4601 | 12,350,892 |
| Feb 20 2024 | 1.29 | 0.04 | 2.83% | 1.30 | 1.32 | 1.2555 | 1,091,162 |
| Feb 16 2024 | 1.2545 | -0.05 | -3.50% | 1.32 | 1.32 | 1.2545 | 2,560 |
| Feb 15 2024 | 1.30 | -0.03 | -2.26% | 1.34 | 1.4999 | 1.30 | 5,250 |
| Feb 14 2024 | 1.33 | 0.00 | 0.00% | 1.40 | 1.4001 | 1.33 | 2,414 |
| Feb 13 2024 | 1.33 | 0.08 | 6.40% | 1.42 | 1.46 | 1.31 | 4,079 |
| Feb 12 2024 | 1.25 | -0.24 | -16.10% | 1.38 | 1.7899 | 1.25 | 23,188 |
| Feb 09 2024 | 1.4899 | 0.20 | 15.50% | 1.26 | 1.4899 | 1.23 | 859 |
| Feb 08 2024 | 1.29 | 0.00 | 0.00% | 1.25 | 1.30 | 1.21 | 3,834 |
| Feb 07 2024 | 1.29 | 0.08 | 6.61% | 1.20 | 1.359 | 1.20 | 2,957 |
| Feb 06 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.42 | 1.20 | 4,205 |
| Feb 05 2024 | 1.20 | -0.10 | -7.69% | 1.27 | 1.27 | 1.20 | 2,418 |
| Feb 02 2024 | 1.30 | -0.02 | -1.54% | 1.30 | 1.32 | 1.30 | 3,204 |
| Feb 01 2024 | 1.3204 | -0.03 | -2.19% | 1.30 | 1.39 | 1.29 | 5,805 |
| Jan 31 2024 | 1.35 | -0.05 | -3.58% | 1.40 | 1.40 | 1.35 | 1,218 |
| Jan 30 2024 | 1.4001 | 0.00 | 0.01% | 1.40 | 1.46 | 1.40 | 2,056 |
| Jan 29 2024 | 1.40 | 0.06 | 4.49% | 1.38 | 1.4761 | 1.38 | 1,283 |
