EEENF

88 Energy (QB) Historical Data

EEENF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 0.008168 0.00012 1.47% 0.0084 0.0086 0.008 12,917,562
May 19 2022 0.00805 -0.0001 -1.23% 0.0082 0.0085 0.008 5,591,063
May 18 2022 0.00815 -0.00015 -1.81% 0.0083 0.009 0.008 16,715,555
May 17 2022 0.0083 0.00 +0.00% 0.0084 0.0094 0.0081 0
May 17 2022 0.0083 0.0002 2.47% 0.0084 0.0094 0.0081 39,774,253
May 16 2022 0.0081 0.00 +0.00% 0.0072 0.0081 0.0072 0
May 16 2022 0.0081 0.0009 12.5% 0.0072 0.0081 0.0072 20,378,418
May 13 2022 0.0072 0.00 0.0% 0.007 0.0076 0.007 28,187,156
May 12 2022 0.0072 0.00 +0.00% 0.007 0.0076 0.0066 0
May 12 2022 0.0072 -0.0004 -5.26% 0.007 0.0076 0.0066 55,257,861
May 11 2022 0.0076 -0.0004 -5.0% 0.0079 0.0084 0.0075 38,926,458
May 10 2022 0.008 -0.0004 -4.76% 0.0082 0.0085 0.0079 21,960,139
May 09 2022 0.0084 -0.0004 -4.55% 0.00875 0.0093 0.0082 45,407,121
May 06 2022 0.0088 0.00 +0.00% 0.0088 0.0092 0.0088 0
May 06 2022 0.0088 -0.0002 -2.22% 0.0088 0.0092 0.0088 28,501,264
May 05 2022 0.009 0.00 +0.00% 0.0094 0.0094 0.0088 0
May 05 2022 0.009 -0.0002 -2.17% 0.0094 0.0094 0.0088 29,653,264
May 04 2022 0.0092 -0.0002 -2.13% 0.0092 0.0097 0.0091 21,392,772
May 03 2022 0.0094 -0.0003 -3.09% 0.0095 0.0098 0.0094 22,040,639
May 02 2022 0.0097 0.00 +0.00% 0.01 0.01 0.0094 0
May 02 2022 0.0097 -0.0003 -3.0% 0.01 0.01 0.0094 21,876,056
Apr 29 2022 0.01 0.0005 5.26% 0.0096 0.0102 0.0096 25,116,850
Apr 28 2022 0.0095 -0.0003 -3.06% 0.0098 0.0098 0.0095 17,965,990
Apr 27 2022 0.0098 0.00 +0.00% 0.0098 0.0099 0.0095 0
Apr 27 2022 0.0098 0.00 0.0% 0.0098 0.0099 0.0095 32,068,916
Apr 26 2022 0.0098 -0.0002 -2.0% 0.01 0.0104 0.0096 20,704,044
Apr 25 2022 0.01 0.00 +0.00% 0.0104 0.0105 0.0098 0
Apr 25 2022 0.01 0.00 0.0% 0.0104 0.0105 0.0098 44,669,250
Apr 22 2022 0.01 -0.0002 -1.96% 0.0103 0.0104 0.01 35,845,667
Apr 21 2022 0.0102 0.00 +0.00% 0.0106 0.0107 0.0102 0
Apr 21 2022 0.0102 -0.0003 -2.86% 0.0106 0.0107 0.0102 36,226,675
Apr 20 2022 0.0105 0.0003 2.94% 0.0102 0.0105 0.0102 35,477,762
Apr 19 2022 0.0102 0.00 +0.00% 0.0103 0.0105 0.0101 0
Apr 19 2022 0.0102 0.0002 2.0% 0.0103 0.0105 0.0101 38,424,162
Apr 18 2022 0.01 -0.0008 -7.41% 0.0105 0.0115 0.0099 60,845,547
Apr 15 2022 0.0108 0.00 +0.00% 0.0108 0.0108 0.0108 0
Apr 15 2022 0.0108 0.00 0.0% 0.0108 0.0108 0.0108 0
Apr 14 2022 0.0108 -0.0002 -1.82% 0.011 0.012 0.0106 52,956,005
Apr 13 2022 0.011 0.00 +0.00% 0.0112 0.0116 0.0107 0
Apr 13 2022 0.011 -0.0002 -1.79% 0.0112 0.0116 0.0107 39,617,950
Apr 12 2022 0.0112 0.00075 7.18% 0.0108 0.0112 0.0107 41,854,863
Apr 11 2022 0.01045 0.00 +0.00% 0.011 0.011 0.0102 0
Apr 11 2022 0.01045 -0.00035 -3.24% 0.011 0.011 0.0102 41,601,847
Apr 08 2022 0.0108 0.00115 11.92% 0.0108 0.011 0.0103 71,818,169
Apr 07 2022 0.00965 -0.00045 -4.46% 0.0102 0.011 0.0093 90,275,196
Apr 06 2022 0.0101 -0.0004 -3.81% 0.0107 0.0107 0.0101 46,521,171
Apr 05 2022 0.0105 0.00 +0.00% 0.0101 0.0114 0.0101 0
Apr 05 2022 0.0105 0.00035 3.45% 0.0101 0.0114 0.0101 64,092,463
Apr 04 2022 0.01015 -0.00015 -1.46% 0.011 0.0115 0.01 96,004,662
Apr 01 2022 0.0103 -0.001 -8.85% 0.0108 0.0123 0.0103 107,495,187
Mar 31 2022 0.0113 0.00 +0.00% 0.0114 0.0119 0.0104 0
Mar 31 2022 0.0113 -0.0003 -2.59% 0.0114 0.0119 0.0104 121,547,693
Mar 30 2022 0.0116 0.00 +0.00% 0.0115 0.013 0.0105 0
Mar 30 2022 0.0116 0.0023 24.73% 0.0115 0.013 0.0105 290,368,333
Mar 29 2022 0.0093 -0.0177 -65.56% 0.0065 0.0108 0.0065 1,115,525,581
Mar 28 2022 0.027 0.00 +0.00% 0.0265 0.028 0.02625 0
Mar 28 2022 0.027 -0.0008 -2.88% 0.0265 0.028 0.02625 52,501,957
Mar 25 2022 0.0278 0.0012 4.51% 0.0264 0.028 0.0248 93,751,146
Mar 24 2022 0.0266 -0.0022 -7.64% 0.026 0.0286 0.026 90,949,558
Mar 23 2022 0.0288 0.00 +0.00% 0.0292 0.0306 0.02735 0
Mar 23 2022 0.0288 -0.0019 -6.19% 0.0292 0.0306 0.02735 107,901,744
Mar 22 2022 0.0307 0.0008 2.68% 0.03 0.0308 0.0297 65,191,765
Mar 21 2022 0.0299 -0.0001 -0.33% 0.0301 0.0308 0.0294 41,265,803
Mar 18 2022 0.03 0.00 +0.00% 0.0308 0.0308 0.0291 0
Mar 18 2022 0.03 -0.0007 -2.28% 0.0308 0.0308 0.0291 38,088,072
Mar 17 2022 0.0307 0.00 +0.00% 0.03 0.032 0.0292 0
Mar 17 2022 0.0307 0.00145 4.96% 0.03 0.032 0.0292 41,212,219
Mar 16 2022 0.02925 0.00065 2.27% 0.0293 0.03 0.0287 30,318,881
Mar 15 2022 0.0286 0.00 +0.00% 0.0298 0.0298 0.028 0
Mar 15 2022 0.0286 -0.00095 -3.21% 0.0298 0.0298 0.028 56,182,575
Mar 14 2022 0.02955 0.00 +0.00% 0.0313 0.0313 0.0294 0
Mar 14 2022 0.02955 -0.00175 -5.59% 0.0313 0.0313 0.0294 42,312,538
Mar 11 2022 0.0313 0.0019 6.46% 0.0315 0.0315 0.03 52,327,995
Mar 10 2022 0.0294 -0.002 -6.37% 0.0315 0.0318 0.0285 60,510,623
Mar 09 2022 0.0314 -0.0005 -1.57% 0.031 0.0314 0.0295 114,335,108
Mar 08 2022 0.0319 -0.00145 -4.35% 0.0328 0.0333 0.0315 120,793,327
Mar 07 2022 0.03335 -0.00205 -5.79% 0.035 0.035 0.0325 69,536,118
Mar 04 2022 0.0354 0.0012 3.51% 0.033 0.03585 0.031 112,201,163
Mar 03 2022 0.0342 0.00 +0.00% 0.035 0.037 0.0335 0
Mar 03 2022 0.0342 -0.0011 -3.12% 0.035 0.037 0.0335 91,459,211
Mar 02 2022 0.0353 0.00 +0.00% 0.0356 0.038 0.0345 0
Mar 02 2022 0.0353 0.0006 1.73% 0.0356 0.038 0.0345 116,458,891
Mar 01 2022 0.0347 0.0049 16.44% 0.03165 0.0348 0.03095 106,396,321
Feb 28 2022 0.0298 0.00 0.0% 0.03 0.0306 0.029 52,856,664
Feb 25 2022 0.0298 0.00 +0.00% 0.0286 0.0298 0.0279 0
Feb 25 2022 0.0298 0.0014 4.93% 0.0286 0.0298 0.0279 48,998,151
Feb 24 2022 0.0284 -0.0002 -0.7% 0.0268 0.0285 0.025 89,786,343
Feb 23 2022 0.0286 0.00 +0.00% 0.0277 0.029 0.0274 0
Feb 23 2022 0.0286 0.0017 6.32% 0.0277 0.029 0.0274 45,579,502
Feb 22 2022 0.0269 -0.0016 -5.61% 0.0272 0.0279 0.0265 74,420,536
Feb 21 2022 0.0285 0.00 0.0% 0.0285 0.0285 0.0285 0


Your Recent History
USOTC
EEENF
88 Energy ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.