ETEK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 0.0004 | 0.0001 | 33.38% | 0.0004 | 0.0004 | 0.0003 | 435,001 |
May 13 2024 | 0.0003 | -0.0001 | -25.00% | 0.0003 | 0.0004 | 0.0003 | 8,150,000 |
May 10 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 2,524,200 |
May 09 2024 | 0.0004 | 0.0001 | 33.38% | 0.0004 | 0.0004 | 0.0004 | 765,000 |
May 08 2024 | 0.0003 | 0.00 | 0.00% | 0.00035 | 0.0004 | 0.0003 | 440,850 |
May 07 2024 | 0.0003 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 14,346,850 |
May 06 2024 | 0.0003 | -0.0001 | -25.00% | 0.0004 | 0.0004 | 0.0003 | 6,144,846 |
May 03 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 1,503,000 |
May 02 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 266,500 |
May 01 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.0005 | 0.0004 | 4,748,998 |
Apr 30 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 0 |
Apr 29 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0005 | 0.0004 | 3,368,855 |
Apr 26 2024 | 0.0004 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 751,912 |
Apr 25 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.0004 | 0.0004 | 1,559,301 |
Apr 24 2024 | 0.0005 | 0.0001 | 25.00% | 0.0005 | 0.0005 | 0.0004 | 6,979,000 |
Apr 23 2024 | 0.0004 | -0.0001 | -20.00% | 0.0005 | 0.0005 | 0.0004 | 331,626 |
Apr 22 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0005 | 0.0004 | 2,540,000 |
Apr 19 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 200 |
Apr 18 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 300,000 |
Apr 17 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.0004 | 0.0004 | 144,355 |
Apr 16 2024 | 0.0005 | 0.0001 | 25.00% | 0.0005 | 0.0005 | 0.0005 | 1,602,000 |
Apr 15 2024 | 0.0004 | -0.0002 | -33.34% | 0.0004 | 0.0005 | 0.0004 | 2,670,200 |
Apr 12 2024 | 0.0006 | 0.0001 | 20.00% | 0.0004 | 0.0006 | 0.0004 | 6,151,865 |
Apr 11 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 751,515 |
Apr 10 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0004 | 8,193,225 |
Apr 09 2024 | 0.0005 | -0.0001 | -16.67% | 0.0005 | 0.0006 | 0.0005 | 412,000 |
Apr 08 2024 | 0.0006 | 0.00 | 0.00% | 0.0004 | 0.0006 | 0.0004 | 1,033,283 |
Apr 05 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0005 | 2,460,750 |
Apr 04 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 2,519,626 |
Apr 03 2024 | 0.0005 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 5,713,397 |
Apr 02 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 5,115,599 |
Apr 01 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 1,764,748 |
Mar 28 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 1,027,050 |
Mar 27 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 900,000 |
Mar 26 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 2,538,100 |
Mar 25 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 1,038,343 |
Mar 22 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 3,504,100 |
Mar 21 2024 | 0.0005 | -0.0001 | -16.67% | 0.0004 | 0.0006 | 0.0004 | 4,909,633 |
Mar 20 2024 | 0.0006 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 2,503,145 |
Mar 19 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0005 | 952,235 |
Mar 18 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0005 | 160,000 |
Mar 15 2024 | 0.0006 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 924,218 |
Mar 14 2024 | 0.0006 | 0.00 | 0.00% | 0.0004 | 0.0006 | 0.0004 | 2,101,500 |
Mar 13 2024 | 0.0006 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0004 | 1,650,000 |
Mar 12 2024 | 0.0006 | 0.00 | 0.00% | 0.0004 | 0.0006 | 0.0004 | 3,375,000 |
Mar 11 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0004 | 13,704,766 |
Mar 08 2024 | 0.0005 | 0.0001 | 25.00% | 0.0005 | 0.0005 | 0.0004 | 220,250 |
Mar 07 2024 | 0.0004 | -0.0001 | -20.00% | 0.0005 | 0.0005 | 0.0004 | 14,576,750 |
Mar 06 2024 | 0.0005 | 0.0001 | 25.00% | 0.0005 | 0.0005 | 0.0004 | 2,675,000 |
Mar 05 2024 | 0.0004 | -0.0001 | -20.00% | 0.00045 | 0.00045 | 0.0004 | 1,154,000 |
Mar 04 2024 | 0.0005 | 0.00 | 0.00% | 0.0003 | 0.0005 | 0.0003 | 2,440,100 |
Mar 01 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 3,955,250 |
Feb 29 2024 | 0.0005 | 0.00 | 0.00% | 0.0003 | 0.0005 | 0.0003 | 827,250 |
Feb 28 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0005 | 0.0003 | 4,419,999 |
Feb 27 2024 | 0.0004 | -0.0001 | -20.00% | 0.0005 | 0.0005 | 0.0004 | 3,056,500 |
Feb 26 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0005 | 0.0003 | 1,935,675 |
Feb 23 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 4,146,000 |
Feb 22 2024 | 0.0004 | -0.0001 | -20.00% | 0.0005 | 0.0005 | 0.0004 | 1,550,000 |
Feb 21 2024 | 0.0005 | 0.00005 | 11.11% | 0.0005 | 0.0005 | 0.0005 | 110,000 |
Feb 20 2024 | 0.00045 | 0.00005 | 12.50% | 0.0004 | 0.0005 | 0.0004 | 1,211,700 |
Feb 16 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0003 | 8,758,350 |
Feb 15 2024 | 0.0004 | -0.0001 | -20.00% | 0.0005 | 0.0005 | 0.0004 | 1,900,000 |