EQTRF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.0832 | -0.0048 | -5.45% | 0.0854 | 0.0854 | 0.0832 | 15,100 |
May 02 2024 | 0.088 | 0.00 | 0.00% | 0.0845 | 0.088 | 0.08 | 20,100 |
May 01 2024 | 0.088 | 0.00065 | 0.74% | 0.08605 | 0.088 | 0.08605 | 7,100 |
Apr 30 2024 | 0.08735 | 0.00405 | 4.86% | 0.08735 | 0.08735 | 0.08735 | 5,000 |
Apr 29 2024 | 0.0833 | -0.0057 | -6.40% | 0.08872 | 0.098 | 0.083 | 36,220 |
Apr 26 2024 | 0.089 | -0.006 | -6.32% | 0.0944 | 0.0944 | 0.08775 | 53,350 |
Apr 25 2024 | 0.095 | 0.00285 | 3.09% | 0.08918 | 0.095 | 0.086 | 161,500 |
Apr 24 2024 | 0.09215 | 0.00237 | 2.64% | 0.0928 | 0.095 | 0.0862 | 15,887 |
Apr 23 2024 | 0.089779 | -0.00057 | -0.63% | 0.086 | 0.089779 | 0.086 | 10,400 |
Apr 22 2024 | 0.09035 | -0.0054 | -5.64% | 0.095 | 0.0989 | 0.09035 | 18,131 |
Apr 19 2024 | 0.09575 | -0.00345 | -3.48% | 0.09645 | 0.09645 | 0.09225 | 2,600 |
Apr 18 2024 | 0.0992 | 0.007 | 7.59% | 0.0949 | 0.0992 | 0.08944 | 9,500 |
Apr 17 2024 | 0.0922 | -0.00272 | -2.87% | 0.093 | 0.0956 | 0.086954 | 49,964 |
Apr 16 2024 | 0.09492 | 0.00 | 0.00% | 0.09492 | 0.09492 | 0.09492 | 0 |
Apr 15 2024 | 0.09492 | 0.00202 | 2.17% | 0.091 | 0.09688 | 0.091 | 84,900 |
Apr 12 2024 | 0.0929 | -0.0065 | -6.54% | 0.1023 | 0.1023 | 0.0929 | 177,000 |
Apr 11 2024 | 0.0994 | 0.0036 | 3.76% | 0.09614 | 0.0994 | 0.09614 | 3,002 |
Apr 10 2024 | 0.0958 | -0.01064 | -10.00% | 0.10 | 0.10 | 0.0911 | 115,550 |
Apr 09 2024 | 0.10644 | -0.00816 | -7.12% | 0.106 | 0.109 | 0.10308 | 207,400 |
Apr 08 2024 | 0.1146 | -0.0018 | -1.55% | 0.1143 | 0.1158 | 0.1133 | 34,200 |
Apr 05 2024 | 0.1164 | 0.00051 | 0.44% | 0.11884 | 0.11884 | 0.1085 | 221,469 |
Apr 04 2024 | 0.115894 | 0.00089 | 0.78% | 0.1189 | 0.1189 | 0.1152 | 27,119 |
Apr 03 2024 | 0.115 | -0.006 | -4.96% | 0.12155 | 0.1231 | 0.1105 | 50,850 |
Apr 02 2024 | 0.121 | 0.00475 | 4.09% | 0.1137 | 0.121 | 0.1137 | 39,200 |
Apr 01 2024 | 0.11625 | 0.00815 | 7.54% | 0.11625 | 0.11625 | 0.11625 | 3,000 |
Mar 28 2024 | 0.1081 | -0.0019 | -1.73% | 0.1084 | 0.1112 | 0.1065 | 8,500 |
Mar 27 2024 | 0.11 | 0.006 | 5.77% | 0.11 | 0.11 | 0.11 | 10,000 |
Mar 26 2024 | 0.104 | 0.00 | 0.00% | 0.104 | 0.104 | 0.104 | 0 |
Mar 25 2024 | 0.104 | -0.0038 | -3.53% | 0.1115 | 0.1115 | 0.104 | 108,842 |
Mar 22 2024 | 0.1078 | -0.00212 | -1.93% | 0.104 | 0.1112 | 0.104 | 28,510 |
Mar 21 2024 | 0.10992 | 0.00 | 0.00% | 0.10992 | 0.10992 | 0.10992 | 0 |
Mar 20 2024 | 0.10992 | 0.00431 | 4.08% | 0.10125 | 0.10992 | 0.10125 | 44,895 |
Mar 19 2024 | 0.105606 | -0.01135 | -9.70% | 0.1122 | 0.11405 | 0.102 | 336,152 |
Mar 18 2024 | 0.116955 | 0.00071 | 0.61% | 0.116955 | 0.116955 | 0.116955 | 8,000 |
Mar 15 2024 | 0.11625 | -0.00375 | -3.13% | 0.12 | 0.12 | 0.116 | 47,000 |
Mar 14 2024 | 0.12 | -0.00265 | -2.16% | 0.12396 | 0.1245 | 0.12 | 12,012 |
Mar 13 2024 | 0.12265 | -0.00745 | -5.73% | 0.123 | 0.128 | 0.12006 | 90,687 |
Mar 12 2024 | 0.1301 | -0.0045 | -3.34% | 0.1263 | 0.1301 | 0.1234 | 15,000 |
Mar 11 2024 | 0.1346 | 0.0049 | 3.78% | 0.135 | 0.135 | 0.1222 | 8,650 |
Mar 08 2024 | 0.1297 | 0.00425 | 3.39% | 0.135 | 0.135 | 0.12444 | 37,770 |
Mar 07 2024 | 0.12545 | 0.00 | 0.00% | 0.12545 | 0.12545 | 0.12545 | 0 |
Mar 06 2024 | 0.12545 | -0.00845 | -6.31% | 0.1275 | 0.1301 | 0.12545 | 56,303 |
Mar 05 2024 | 0.1339 | 0.0085 | 6.78% | 0.1284 | 0.1385 | 0.1284 | 59,700 |
Mar 04 2024 | 0.1254 | 0.0116 | 10.19% | 0.1141 | 0.1254 | 0.11344 | 71,000 |
Mar 01 2024 | 0.1138 | 0.0018 | 1.61% | 0.1132 | 0.1145 | 0.112 | 27,800 |
Feb 29 2024 | 0.112 | -0.0013 | -1.15% | 0.1125 | 0.1125 | 0.1101 | 58,600 |
Feb 28 2024 | 0.1133 | 0.0021 | 1.89% | 0.1131 | 0.1142 | 0.11218 | 87,110 |
Feb 27 2024 | 0.1112 | -0.0058 | -4.96% | 0.1155 | 0.1155 | 0.1112 | 98,910 |
Feb 26 2024 | 0.117 | -0.00053 | -0.45% | 0.117 | 0.11938 | 0.1112 | 27,100 |
Feb 23 2024 | 0.117525 | 0.00 | 0.00% | 0.117525 | 0.117525 | 0.117525 | 0 |
Feb 22 2024 | 0.117525 | -0.00668 | -5.37% | 0.127 | 0.127 | 0.11 | 356,000 |
Feb 21 2024 | 0.1242 | 0.0007 | 0.57% | 0.1242 | 0.1242 | 0.1242 | 43,500 |
Feb 20 2024 | 0.1235 | 0.00 | 0.00% | 0.1235 | 0.1235 | 0.1235 | 0 |
Feb 16 2024 | 0.1235 | -0.0016 | -1.28% | 0.1222 | 0.1235 | 0.1222 | 9,913 |
Feb 15 2024 | 0.1251 | 0.0051 | 4.25% | 0.1251 | 0.1251 | 0.1251 | 10,000 |
Feb 14 2024 | 0.12 | 0.00 | 0.00% | 0.116 | 0.1236 | 0.11594 | 171,020 |
Feb 13 2024 | 0.12 | 0.005 | 4.35% | 0.116 | 0.1276 | 0.116 | 14,500 |
Feb 12 2024 | 0.115 | 0.0003 | 0.26% | 0.1236 | 0.1236 | 0.115 | 96,700 |
Feb 09 2024 | 0.1147 | -0.0183 | -13.76% | 0.133 | 0.133 | 0.1147 | 21,600 |
Feb 08 2024 | 0.133 | 0.0032 | 2.47% | 0.1298 | 0.1391 | 0.1281 | 35,500 |
Feb 07 2024 | 0.1298 | 0.0075 | 6.13% | 0.1265 | 0.1298 | 0.1265 | 24,605 |
Feb 06 2024 | 0.1223 | 0.0006 | 0.49% | 0.1217 | 0.1282 | 0.121 | 151,918 |
Feb 05 2024 | 0.1217 | 0.0017 | 1.42% | 0.115 | 0.1274 | 0.115 | 147,000 |