Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EQX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 7.09 | -0.09 | -1.25% | 7.16 | 7.18 | 6.93 | 842,864 |
| May 10 2024 | 7.18 | -0.05 | -0.69% | 7.37 | 7.48 | 7.17 | 809,678 |
| May 09 2024 | 7.23 | -0.43 | -5.61% | 7.23 | 7.38 | 6.87 | 1,735,037 |
| May 08 2024 | 7.66 | 0.02 | 0.26% | 7.59 | 7.74 | 7.54 | 817,951 |
| May 07 2024 | 7.64 | 0.02 | 0.26% | 7.58 | 7.68 | 7.55 | 328,972 |
| May 06 2024 | 7.62 | 0.22 | 2.97% | 7.53 | 7.71 | 7.53 | 620,963 |
| May 03 2024 | 7.40 | -0.06 | -0.80% | 7.50 | 7.58 | 7.37 | 520,404 |
| May 02 2024 | 7.46 | -0.04 | -0.53% | 7.37 | 7.61 | 7.30 | 620,550 |
| May 01 2024 | 7.50 | 0.05 | 0.67% | 7.48 | 7.73 | 7.37 | 986,540 |
| Apr 30 2024 | 7.45 | -0.30 | -3.87% | 7.49 | 7.71 | 7.41 | 2,364,662 |
| Apr 29 2024 | 7.75 | 0.19 | 2.51% | 7.75 | 8.10 | 7.58 | 4,362,734 |
| Apr 26 2024 | 7.56 | 0.40 | 5.59% | 7.24 | 7.58 | 7.15 | 2,539,631 |
| Apr 25 2024 | 7.16 | -0.05 | -0.69% | 7.23 | 7.32 | 7.12 | 1,705,103 |
| Apr 24 2024 | 7.21 | -0.61 | -7.80% | 7.25 | 7.29 | 7.12 | 2,401,878 |
| Apr 23 2024 | 7.82 | 0.06 | 0.77% | 7.71 | 7.92 | 7.61 | 663,814 |
| Apr 22 2024 | 7.76 | -0.46 | -5.60% | 7.88 | 8.02 | 7.71 | 525,133 |
| Apr 19 2024 | 8.22 | 0.12 | 1.48% | 8.01 | 8.33 | 8.01 | 295,129 |
| Apr 18 2024 | 8.10 | 0.00 | 0.00% | 8.14 | 8.26 | 8.03 | 297,504 |
| Apr 17 2024 | 8.10 | 0.04 | 0.50% | 8.10 | 8.31 | 8.01 | 440,534 |
| Apr 16 2024 | 8.06 | 0.00 | 0.00% | 7.92 | 8.15 | 7.86 | 588,303 |
| Apr 15 2024 | 8.06 | -0.16 | -1.95% | 8.26 | 8.26 | 7.92 | 583,796 |
| Apr 12 2024 | 8.22 | -0.09 | -1.08% | 8.58 | 8.79 | 8.11 | 984,235 |
| Apr 11 2024 | 8.31 | 0.24 | 2.97% | 8.10 | 8.32 | 8.04 | 492,447 |
| Apr 10 2024 | 8.07 | -0.32 | -3.81% | 8.16 | 8.38 | 8.00 | 494,277 |
| Apr 09 2024 | 8.39 | 0.00 | 0.00% | 8.55 | 8.62 | 8.32 | 457,648 |
| Apr 08 2024 | 8.39 | -0.15 | -1.76% | 8.51 | 8.61 | 8.18 | 743,961 |
| Apr 05 2024 | 8.54 | 0.14 | 1.67% | 8.34 | 8.65 | 8.29 | 502,069 |
| Apr 04 2024 | 8.40 | -0.36 | -4.11% | 8.63 | 8.70 | 8.37 | 499,492 |
| Apr 03 2024 | 8.76 | 0.22 | 2.58% | 8.55 | 8.79 | 8.42 | 1,025,931 |
| Apr 02 2024 | 8.54 | 0.24 | 2.89% | 8.37 | 8.63 | 8.30 | 975,332 |
| Apr 01 2024 | 8.30 | 0.13 | 1.59% | 8.25 | 8.39 | 8.19 | 669,527 |
| Mar 28 2024 | 8.17 | 0.54 | 7.08% | 7.70 | 8.28 | 7.70 | 1,207,032 |
| Mar 27 2024 | 7.63 | 0.29 | 3.95% | 7.35 | 7.65 | 7.33 | 563,728 |
| Mar 26 2024 | 7.34 | -0.08 | -1.08% | 7.41 | 7.56 | 7.34 | 571,011 |
| Mar 25 2024 | 7.42 | 0.14 | 1.92% | 7.32 | 7.60 | 7.32 | 668,251 |
| Mar 22 2024 | 7.28 | -0.02 | -0.27% | 7.24 | 7.41 | 7.24 | 449,059 |
| Mar 21 2024 | 7.30 | 0.06 | 0.83% | 7.36 | 7.38 | 7.16 | 730,073 |
| Mar 20 2024 | 7.24 | 0.27 | 3.87% | 6.91 | 7.29 | 6.91 | 653,688 |
| Mar 19 2024 | 6.97 | -0.05 | -0.71% | 7.00 | 7.10 | 6.94 | 563,137 |
| Mar 18 2024 | 7.02 | 0.00 | 0.00% | 7.00 | 7.09 | 6.96 | 679,927 |
| Mar 15 2024 | 7.02 | 0.27 | 4.00% | 6.71 | 7.07 | 6.66 | 1,548,800 |
| Mar 14 2024 | 6.75 | -0.07 | -1.03% | 6.73 | 6.84 | 6.71 | 467,489 |
| Mar 13 2024 | 6.82 | 0.38 | 5.90% | 6.51 | 6.85 | 6.48 | 671,950 |
| Mar 12 2024 | 6.44 | -0.19 | -2.87% | 6.48 | 6.59 | 6.40 | 603,362 |
| Mar 11 2024 | 6.63 | 0.30 | 4.74% | 6.29 | 6.64 | 6.29 | 627,708 |
| Mar 08 2024 | 6.33 | 0.15 | 2.43% | 6.25 | 6.41 | 6.19 | 596,031 |
| Mar 07 2024 | 6.18 | -0.04 | -0.64% | 6.29 | 6.29 | 6.11 | 399,897 |
| Mar 06 2024 | 6.22 | 0.02 | 0.32% | 6.23 | 6.24 | 6.01 | 935,622 |
| Mar 05 2024 | 6.20 | -0.02 | -0.32% | 6.30 | 6.35 | 6.17 | 544,135 |
| Mar 04 2024 | 6.22 | 0.30 | 5.07% | 5.99 | 6.23 | 5.92 | 844,616 |
| Mar 01 2024 | 5.92 | 0.40 | 7.25% | 5.58 | 5.93 | 5.48 | 408,491 |
| Feb 29 2024 | 5.52 | 0.13 | 2.41% | 5.49 | 5.57 | 5.43 | 414,762 |
| Feb 28 2024 | 5.39 | -0.20 | -3.58% | 5.58 | 5.58 | 5.36 | 415,291 |
| Feb 27 2024 | 5.59 | 0.08 | 1.45% | 5.62 | 5.62 | 5.48 | 453,283 |
| Feb 26 2024 | 5.51 | -0.19 | -3.33% | 5.62 | 5.62 | 5.40 | 455,423 |
| Feb 23 2024 | 5.70 | 0.13 | 2.33% | 5.58 | 5.74 | 5.36 | 678,899 |
| Feb 22 2024 | 5.57 | -0.62 | -10.02% | 6.09 | 6.11 | 5.53 | 1,434,653 |
| Feb 21 2024 | 6.19 | -0.05 | -0.80% | 6.21 | 6.21 | 6.07 | 423,902 |
| Feb 20 2024 | 6.24 | 0.03 | 0.48% | 6.25 | 6.30 | 6.13 | 234,339 |
| Feb 16 2024 | 6.21 | 0.00 | 0.00% | 6.17 | 6.27 | 6.10 | 355,118 |
| Feb 15 2024 | 6.21 | 0.24 | 4.02% | 6.00 | 6.24 | 6.00 | 587,321 |
| Feb 14 2024 | 5.97 | 0.12 | 2.05% | 5.86 | 5.98 | 5.80 | 284,138 |
