Register to chat with like-minded investors on our interactive forums.
EQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.79 | 0.07 | 4.07% | 1.79 | 1.83 | 1.69 | 107,568 |
| Apr 23 2024 | 1.72 | 0.07 | 4.24% | 1.63 | 1.82 | 1.63 | 88,153 |
| Apr 22 2024 | 1.65 | 0.04 | 2.48% | 1.68 | 1.7146 | 1.58 | 55,727 |
| Apr 19 2024 | 1.61 | -0.12 | -6.94% | 1.72 | 1.794 | 1.60 | 103,321 |
| Apr 18 2024 | 1.73 | -0.06 | -3.35% | 1.76 | 1.84 | 1.71 | 73,529 |
| Apr 17 2024 | 1.79 | -0.06 | -3.24% | 1.83 | 1.89 | 1.65 | 92,978 |
| Apr 16 2024 | 1.85 | 0.08 | 4.52% | 1.77 | 1.85 | 1.71 | 57,222 |
| Apr 15 2024 | 1.77 | -0.08 | -4.32% | 1.89 | 1.90 | 1.72 | 86,012 |
| Apr 12 2024 | 1.85 | -0.10 | -5.13% | 1.92 | 1.99 | 1.85 | 39,182 |
| Apr 11 2024 | 1.95 | 0.09 | 4.84% | 1.96 | 1.98 | 1.90 | 52,831 |
| Apr 10 2024 | 1.86 | -0.08 | -4.12% | 1.92 | 1.9922 | 1.812 | 213,376 |
| Apr 09 2024 | 1.94 | 0.02 | 1.04% | 1.91 | 2.087 | 1.91 | 72,313 |
| Apr 08 2024 | 1.92 | -0.22 | -10.07% | 2.11 | 2.20 | 1.92 | 159,908 |
| Apr 05 2024 | 2.135 | -0.09 | -3.83% | 2.24 | 2.26 | 2.10 | 116,830 |
| Apr 04 2024 | 2.22 | -0.11 | -4.72% | 2.41 | 2.43 | 2.19 | 145,265 |
| Apr 03 2024 | 2.33 | 0.15 | 6.88% | 2.16 | 2.41 | 2.14 | 219,141 |
| Apr 02 2024 | 2.18 | 0.07 | 3.32% | 2.11 | 2.296 | 2.08 | 159,013 |
| Apr 01 2024 | 2.11 | -0.20 | -8.66% | 2.27 | 2.3252 | 2.01 | 404,015 |
| Mar 28 2024 | 2.31 | 0.25 | 12.14% | 2.04 | 2.45 | 2.04 | 386,043 |
| Mar 27 2024 | 2.06 | 0.00 | 0.00% | 1.95 | 2.13 | 1.92 | 171,229 |
| Mar 26 2024 | 2.06 | -0.38 | -15.57% | 2.26 | 2.3469 | 1.61 | 694,489 |
| Mar 25 2024 | 2.44 | -0.38 | -13.48% | 2.78 | 2.90 | 2.30 | 460,372 |
| Mar 22 2024 | 2.82 | 0.05 | 1.81% | 2.72 | 2.985 | 2.72 | 282,219 |
| Mar 21 2024 | 2.77 | -0.11 | -3.82% | 2.87 | 2.90 | 2.72 | 270,916 |
| Mar 20 2024 | 2.88 | 0.19 | 7.06% | 2.72 | 2.91 | 2.59 | 261,979 |
| Mar 19 2024 | 2.69 | 0.05 | 1.89% | 2.47 | 2.79 | 2.47 | 183,757 |
| Mar 18 2024 | 2.64 | 0.10 | 3.94% | 2.53 | 2.71 | 2.48 | 94,554 |
| Mar 15 2024 | 2.54 | -0.01 | -0.39% | 2.44 | 2.74 | 2.38 | 143,489 |
| Mar 14 2024 | 2.55 | -0.08 | -3.04% | 2.63 | 2.7808 | 2.45 | 149,354 |
| Mar 13 2024 | 2.63 | 0.10 | 3.95% | 2.46 | 2.6319 | 2.46 | 97,516 |
| Mar 12 2024 | 2.53 | 0.00 | 0.00% | 2.59 | 2.66 | 2.27 | 138,275 |
| Mar 11 2024 | 2.53 | -0.14 | -5.24% | 2.52 | 2.70 | 2.17 | 258,256 |
| Mar 08 2024 | 2.67 | -0.04 | -1.48% | 2.78 | 2.908 | 2.65 | 202,612 |
| Mar 07 2024 | 2.71 | 0.45 | 19.91% | 2.25 | 2.79 | 2.25 | 311,448 |
| Mar 06 2024 | 2.26 | 0.02 | 0.89% | 2.23 | 2.3939 | 2.1601 | 152,427 |
| Mar 05 2024 | 2.24 | 0.01 | 0.45% | 2.12 | 2.47 | 2.11 | 161,531 |
| Mar 04 2024 | 2.23 | -0.27 | -10.80% | 2.29 | 2.4886 | 2.111 | 591,448 |
| Mar 01 2024 | 2.50 | 0.01 | 0.40% | 2.55 | 2.63 | 2.301 | 250,259 |
| Feb 29 2024 | 2.49 | -0.11 | -4.23% | 2.64 | 2.75 | 2.45 | 234,519 |
| Feb 28 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.7489 | 2.50 | 184,716 |
| Feb 27 2024 | 2.50 | -0.28 | -10.07% | 2.75 | 2.7765 | 2.40 | 355,558 |
| Feb 26 2024 | 2.78 | 0.24 | 9.45% | 2.61 | 3.25 | 2.54 | 589,175 |
| Feb 23 2024 | 2.54 | -0.06 | -2.31% | 2.57 | 2.64 | 2.23 | 275,718 |
| Feb 22 2024 | 2.60 | 0.10 | 4.00% | 2.56 | 2.72 | 2.36 | 386,556 |
| Feb 21 2024 | 2.50 | -0.50 | -16.67% | 2.97 | 2.97 | 2.26 | 510,285 |
| Feb 20 2024 | 3.00 | 0.24 | 8.70% | 2.76 | 3.0899 | 2.40 | 1,125,549 |
| Feb 16 2024 | 2.76 | 0.74 | 36.63% | 1.99 | 2.79 | 1.99 | 1,093,939 |
| Feb 15 2024 | 2.02 | 0.43 | 26.65% | 1.60 | 2.06 | 1.28 | 1,144,948 |
| Feb 14 2024 | 1.595 | 0.03 | 2.24% | 1.61 | 1.64 | 1.5707 | 150,978 |
| Feb 13 2024 | 1.56 | -0.12 | -7.14% | 1.65 | 1.67 | 1.512 | 234,291 |
| Feb 12 2024 | 1.68 | 0.14 | 9.09% | 1.58 | 1.70 | 1.55 | 238,496 |
| Feb 09 2024 | 1.54 | 0.02 | 1.32% | 1.56 | 1.70 | 1.46 | 549,019 |
| Feb 08 2024 | 1.52 | 0.04 | 2.70% | 1.45 | 1.73 | 1.38 | 857,648 |
| Feb 07 2024 | 1.48 | 0.25 | 20.33% | 1.30 | 1.68 | 1.20 | 2,177,350 |
| Feb 06 2024 | 1.23 | 0.43 | 53.75% | 0.8018 | 1.4685 | 0.8004 | 4,988,029 |
| Feb 05 2024 | 0.80 | -0.0398 | -4.74% | 0.85 | 0.85 | 0.80 | 45,618 |
| Feb 02 2024 | 0.8398 | 0.0198 | 2.41% | 0.83 | 0.84 | 0.80 | 51,327 |
| Feb 01 2024 | 0.82 | 0.021 | 2.63% | 0.8289 | 0.8289 | 0.799 | 25,594 |
| Jan 31 2024 | 0.799 | -0.0445 | -5.28% | 0.86 | 0.875 | 0.7949 | 49,823 |
| Jan 30 2024 | 0.8435 | -0.0255 | -2.93% | 0.85 | 0.85 | 0.8102 | 47,212 |
| Jan 29 2024 | 0.869 | 0.019 | 2.24% | 0.8786 | 0.8897 | 0.8557 | 55,427 |
| Jan 26 2024 | 0.85 | 0.019 | 2.29% | 0.8593 | 0.88 | 0.8378 | 80,221 |
