Entest Group, Inc. Historical Data - ETNI

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Entest Group, Inc. (PC) ETNI OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.014888 0.00 0.00 0.00 0.014888 16:09:24
more quote information »

ETNI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.014030.0148880.01130.01250824330.000866.12%
1 Month0.019050.02040.01120.014242723,246-0.00416-21.85%
3 Months0.01570.0230.01120.01537116,303-0.00081-5.17%
6 Months0.01660.0230.01120.016356413,751-0.00171-10.31%
1 Year0.012320.030.00360.014638529,8150.0025720.84%
3 Years0.040.08890.00360.035530456,533-0.02511-62.78%
5 Years0.00010.09190.00010.0013621,496,2490.0147914,788.0%

ETNI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.014888 0.00 0.0% 0.014888 0.014888 0.014888 0
Dec 06 2019 0.014888 0.00359 31.75% 0.014888 0.014888 0.014888 100
Dec 05 2019 0.0113 -0.00273 -19.46% 0.0113 0.0113 0.0113 755
Dec 04 2019 0.01403 0.00 0.0% 0.01403 0.01403 0.01403 0
Dec 03 2019 0.01403 0.00 0.0% 0.01403 0.01403 0.01403 0
Dec 02 2019 0.01403 0.00 0.0% 0.01403 0.01403 0.01403 443
Nov 29 2019 0.01403 -0.00117 -7.7% 0.0113 0.01403 0.0113 252
Nov 27 2019 0.0152 0.004 35.71% 0.0152 0.0152 0.0152 1,300
Nov 26 2019 0.0112 0.00 0.0% 0.0112 0.0112 0.0112 0
Nov 25 2019 0.0112 -0.0006 -5.08% 0.015 0.015 0.0112 36,282
Nov 22 2019 0.0118 -0.0005 -4.07% 0.01499 0.01499 0.0118 1,334
Nov 21 2019 0.0123 -0.0081 -39.71% 0.0126 0.018004 0.0123 118,766
Nov 20 2019 0.0204 0.00145 7.66% 0.0126 0.0204 0.0126 600
Nov 19 2019 0.018948 0.00 0.0% 0.018948 0.018948 0.018948 0
Nov 18 2019 0.018948 0.00 0.0% 0.018948 0.018948 0.018948 0
Nov 15 2019 0.018948 0.00 0.0% 0.018948 0.018948 0.018948 0
Nov 14 2019 0.018948 0.00 0.0% 0.018948 0.018948 0.018948 0
Nov 13 2019 0.018948 0.00 0.0% 0.018948 0.018948 0.018948 0
Nov 12 2019 0.018948 0.00 0.0% 0.018948 0.018948 0.018948 0
Nov 11 2019 0.018948 -0.00245 -11.46% 0.01905 0.01905 0.0145 72,628
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.