Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EFRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.039 | 0.00 | -0.04% | 5.039 | 5.0735 | 5.034 | 264,715 |
| Jun 06 2024 | 5.041 | 0.01 | 0.11% | 5.038 | 5.0465 | 5.0315 | 2,662 |
| Jun 05 2024 | 5.0355 | 0.00 | 0.03% | 5.037 | 5.042 | 5.0315 | 9,903 |
| Jun 04 2024 | 5.034 | 0.00 | -0.04% | 5.034 | 5.034 | 5.034 | 3 |
| Jun 03 2024 | 5.036 | 0.00 | 0.04% | 5.037 | 5.0505 | 5.025 | 48,060 |
| May 31 2024 | 5.034 | 0.00 | 0.00% | 5.036 | 5.036 | 5.0335 | 4,663 |
| May 30 2024 | 5.034 | 0.00 | -0.01% | 5.036 | 5.0395 | 5.0335 | 2,019 |
| May 29 2024 | 5.0345 | 0.00 | 0.00% | 5.036 | 5.052 | 5.033 | 5,577 |
| May 28 2024 | 5.0345 | 0.00 | 0.05% | 5.036 | 5.048 | 5.0325 | 751,534 |
| May 24 2024 | 5.032 | 0.00 | 0.03% | 5.033 | 5.033 | 5.0295 | 33,122 |
| May 23 2024 | 5.0305 | 0.00 | -0.01% | 5.0305 | 5.0305 | 5.0305 | 0 |
| May 22 2024 | 5.031 | 0.00 | 0.04% | 5.026 | 5.0435 | 5.026 | 405 |
| May 21 2024 | 5.029 | 0.00 | 0.08% | 5.029 | 5.029 | 5.029 | 2 |
| May 20 2024 | 5.025 | 0.00 | -0.03% | 5.026 | 5.0285 | 5.025 | 1,618 |
| May 17 2024 | 5.0265 | 0.00 | 0.00% | 5.019 | 5.029 | 5.019 | 23,377 |
| May 16 2024 | 5.0265 | -0.11 | -2.10% | 5.026 | 5.034 | 5.0235 | 12,736 |
| May 15 2024 | 5.1345 | 0.00 | -0.03% | 5.133 | 5.136 | 5.133 | 1,387 |
| May 14 2024 | 5.136 | 0.00 | 0.00% | 5.136 | 5.1475 | 5.126 | 102,894 |
| May 13 2024 | 5.136 | 0.00 | 0.08% | 5.13 | 5.136 | 5.13 | 46,310 |
| May 10 2024 | 5.132 | 0.00 | 0.04% | 5.134 | 5.134 | 5.1315 | 248 |
| May 09 2024 | 5.13 | 0.00 | 0.02% | 5.123 | 5.1325 | 5.1225 | 17,572 |
| May 08 2024 | 5.129 | -0.01 | -0.11% | 5.137 | 5.137 | 5.1285 | 12,894 |
| May 07 2024 | 5.1345 | 0.00 | 0.02% | 5.147 | 5.147 | 5.1275 | 102,150 |
| May 03 2024 | 5.1335 | 0.00 | 0.07% | 5.128 | 5.146 | 5.0745 | 57,230 |
| May 02 2024 | 5.13 | 0.00 | 0.05% | 5.132 | 5.1335 | 5.1255 | 109,571 |
| May 01 2024 | 5.1275 | 0.00 | 0.00% | 5.1275 | 5.1275 | 5.1275 | 47 |
| Apr 30 2024 | 5.1275 | 0.00 | 0.00% | 5.129 | 5.1325 | 5.1235 | 32,112 |
| Apr 29 2024 | 5.1275 | 0.00 | 0.04% | 5.129 | 5.129 | 5.126 | 201 |
| Apr 26 2024 | 5.1255 | 0.00 | 0.00% | 5.13 | 5.133 | 5.1145 | 5,233 |
| Apr 25 2024 | 5.1255 | 0.00 | 0.01% | 5.128 | 5.128 | 5.1255 | 191 |
| Apr 24 2024 | 5.125 | 0.00 | -0.06% | 5.124 | 5.126 | 5.1225 | 18,414 |
| Apr 23 2024 | 5.128 | 0.00 | 0.02% | 5.123 | 5.13 | 5.1155 | 3,398 |
| Apr 22 2024 | 5.127 | 0.00 | 0.07% | 5.127 | 5.127 | 5.1145 | 4,750 |
| Apr 19 2024 | 5.1235 | 0.00 | -0.03% | 5.1235 | 5.1235 | 5.1235 | 200,001 |
| Apr 18 2024 | 5.125 | 0.00 | 0.05% | 5.125 | 5.1285 | 5.118 | 7,837 |
| Apr 17 2024 | 5.1225 | 0.00 | -0.02% | 5.121 | 5.1225 | 5.1185 | 35,734 |
| Apr 16 2024 | 5.1235 | 0.00 | 0.01% | 5.121 | 5.129 | 5.115 | 39,294 |
| Apr 15 2024 | 5.123 | 0.00 | 0.06% | 5.123 | 5.123 | 5.123 | 8 |
| Apr 12 2024 | 5.12 | 0.01 | 0.12% | 5.121 | 5.125 | 5.112 | 5,845 |
| Apr 11 2024 | 5.114 | 0.00 | -0.08% | 5.116 | 5.1265 | 5.107 | 21,765 |
| Apr 10 2024 | 5.118 | 0.00 | 0.01% | 5.117 | 5.119 | 5.114 | 21,052 |
| Apr 09 2024 | 5.1175 | 0.00 | -0.04% | 5.114 | 5.1235 | 5.1095 | 49,554 |
| Apr 08 2024 | 5.1195 | 0.01 | 0.13% | 5.128 | 5.128 | 5.1105 | 11,214 |
| Apr 05 2024 | 5.113 | 0.00 | -0.08% | 5.115 | 5.139 | 5.11 | 71,337 |
| Apr 04 2024 | 5.117 | 0.00 | 0.07% | 5.117 | 5.117 | 5.117 | 3 |
| Apr 03 2024 | 5.1135 | 0.00 | 0.05% | 5.114 | 5.1195 | 5.11 | 4,006 |
| Apr 02 2024 | 5.111 | -0.01 | -0.10% | 5.106 | 5.129 | 5.106 | 21,559 |
| Mar 28 2024 | 5.116 | 0.01 | 0.20% | 5.111 | 5.119 | 5.1105 | 3,972 |
| Mar 27 2024 | 5.106 | 0.00 | -0.04% | 5.104 | 5.1235 | 5.104 | 1,839 |
| Mar 26 2024 | 5.108 | 0.00 | -0.03% | 5.108 | 5.108 | 5.108 | 1 |
| Mar 25 2024 | 5.1095 | 0.00 | 0.01% | 5.112 | 5.112 | 5.1085 | 122,592 |
| Mar 22 2024 | 5.109 | 0.00 | 0.09% | 5.106 | 5.1105 | 5.106 | 56,341 |
| Mar 21 2024 | 5.1045 | 0.00 | 0.00% | 5.1045 | 5.1045 | 5.1045 | 3,924 |
| Mar 20 2024 | 5.1045 | 0.00 | 0.00% | 5.107 | 5.107 | 5.104 | 5,945 |
| Mar 19 2024 | 5.1045 | 0.00 | 0.03% | 5.105 | 5.107 | 5.1035 | 28,130 |
| Mar 18 2024 | 5.103 | 0.00 | 0.04% | 5.103 | 5.103 | 5.103 | 1 |
| Mar 15 2024 | 5.101 | 0.00 | 0.01% | 5.094 | 5.105 | 5.094 | 19,004 |
| Mar 14 2024 | 5.1005 | 0.00 | 0.02% | 5.103 | 5.1055 | 5.0985 | 10,202 |
| Mar 13 2024 | 5.0995 | 0.00 | -0.05% | 5.11 | 5.11 | 5.0985 | 30,936 |
| Mar 12 2024 | 5.102 | 0.00 | 0.06% | 5.10 | 5.108 | 5.10 | 5,611 |
| Mar 11 2024 | 5.099 | 0.00 | 0.02% | 5.099 | 5.099 | 5.098 | 2,817 |
