Energy Finders Inc (PK) (EGYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0009 | 1.79640718563 | 0.0501 | 0.051 | 0.0501 | 11017 | 0.05094555 | CS |
| 4 | -0.039 | -43.3333333333 | 0.09 | 0.09 | 0.0405 | 17138 | 0.0442106 | CS |
| 12 | -0.0115 | -18.4 | 0.0625 | 0.09 | 0.0172 | 16595 | 0.06336841 | CS |
| 26 | -0.025 | -32.8947368421 | 0.076 | 0.1 | 0.0172 | 22445 | 0.07111407 | CS |
| 52 | -0.039 | -43.3333333333 | 0.09 | 0.156 | 0.0172 | 42467 | 0.10017413 | CS |
| 156 | -0.0341 | -40.0705052879 | 0.0851 | 0.51 | 0.001 | 87122 | 0.11812641 | CS |
| 260 | 0.0455 | 827.272727273 | 0.0055 | 0.51 | 0.001 | 183260 | 0.08966724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728422580 | 0.0509999 | 0.0008999 | 1.80 | 0.0509999 | 0.0509999 | 0.0509999 | 20700 |
| 1728336360 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1728077160 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1727990760 | 0.0501 | 0.0051 | 11.33 | 0.0501 | 0.0501 | 0.0501 | 1333 |
| 1727904600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727818200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727731800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727472600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727386200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727299200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 30010 |
| 1727212800 | 0.05 | 0.0095 | 23.46 | 0.05 | 0.05 | 0.05 | 8415 |
| 1727126400 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1726867200 | 0.0405 | 0 | 0.00 | 0.0406 | 0.055 | 0.0405 | 52605 |
| 1726781040 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1726694640 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1726608240 | 0.0405 | -0.0495 | -55.00 | 0.09 | 0.09 | 0.0405 | 6900 |
| 1726521960 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726262760 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726176360 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726089960 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726003560 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725917160 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725657960 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725571560 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725485160 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725398760 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725053160 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724966760 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724880360 | 0.09 | 0.054 | 150.00 | 0.09 | 0.09 | 0.09 | 325 |
| 1724794080 | 0.036 | -0.001 | -2.70 | 0.035 | 0.036 | 0.035 | 2100 |
| 1724707740 | 0.037 | 0.006 | 19.35 | 0.037 | 0.037 | 0.037 | 2000 |
| 1724448480 | 0.031 | 0.008 | 34.78 | 0.05 | 0.05 | 0.031 | 12906 |
| 1724362140 | 0.023 | -0.067 | -74.44 | 0.09 | 0.09 | 0.023 | 1700 |
| 1724275380 | 0.09 | 0.035 | 63.64 | 0.0172 | 0.09 | 0.0172 | 250 |
| 1724188800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 24400 |
| 1724102820 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1723843620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1723757220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1723670820 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1500 |
| 1723584300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1723497900 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 19990 |
| 1723238400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 23685 |
| 1723152000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 20000 |
| 1723066200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1722979800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2439 |
| 1722893340 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 6435 |
| 1722634020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722547620 | 0.07 | 0.0049 | 7.53 | 0.07 | 0.07 | 0.07 | 10000 |
| 1722461340 | 0.0651 | -0.0049 | -7.00 | 0.07 | 0.07 | 0.0651 | 60215 |
| 1722374820 | 0.07 | 0.0078 | 12.54 | 0.07 | 0.07 | 0.07 | 20000 |
| 1722288300 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1722029100 | 0.0622 | -0.0278 | -30.89 | 0.0622 | 0.0622 | 0.0622 | 555 |
| 1721942940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721856540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721770140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721683740 | 0.09 | 0.0251 | 38.67 | 0.069 | 0.09 | 0.069 | 100000 |
| 1721424120 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1721337720 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1721251320 | 0.0649 | -0.0041 | -5.94 | 0.0625 | 0.0649 | 0.0625 | 3000 |
| 1721164920 | 0.069 | 0.0128 | 22.78 | 0.069 | 0.069 | 0.069 | 2000 |
| 1721078880 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
| 1720819680 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
| 1720733280 | 0.0562 | -0.0018 | -3.10 | 0.0562 | 0.0562 | 0.0562 | 37038 |
| 1720646880 | 0.058 | -0.002 | -3.33 | 0.05805 | 0.06 | 0.058 | 13000 |
| 1720560000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
