$0.88 -0.01 (%) Elephant Talk Communications Corp - AMEX

Nov. 26, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
11/25/20140.900.900.860.88194,077
11/24/20140.900.930.870.90231,539
11/21/20140.950.950.890.91315,885
11/20/20140.940.960.880.93346,388
11/19/20140.960.980.920.96114,058
11/18/20140.991.060.940.97269,314
11/17/20140.990.990.920.93166,322
11/14/20140.950.990.940.9423,906
11/13/20140.960.960.920.9573,882
11/12/20140.961.000.960.9755,270
11/11/20141.021.030.960.9679,536
11/10/20140.981.000.971.00135,585
11/7/20141.021.020.940.98106,508
11/6/20140.931.000.931.0066,333
11/5/20140.960.990.920.9353,841
11/4/20140.981.000.940.9669,771
11/3/20141.021.030.980.99122,452
10/31/20141.011.060.981.0393,316
10/30/20141.051.071.001.0384,869
10/29/20141.081.141.051.05418,257
10/28/20141.061.101.021.09685,542
10/27/20141.011.070.991.04235,390
10/24/20140.961.040.961.02266,568
10/23/20141.001.080.980.99743,565
10/22/20140.961.020.961.00156,079
10/21/20140.971.000.920.98236,609
10/20/20140.980.990.930.98161,513
10/17/20140.970.970.930.97127,467
10/16/20140.950.970.900.95122,520
10/15/20140.891.000.830.95203,505
10/14/20140.830.880.820.88193,941
10/13/20140.850.850.820.83116,818
10/10/20140.850.880.830.85207,133
10/9/20140.940.950.800.88602,951
10/8/20140.950.970.910.93155,146
10/7/20140.920.970.920.9471,344
10/6/20140.971.000.920.93162,374
10/3/20140.961.000.950.9676,115
10/2/20140.960.960.940.95114,133
10/1/20141.021.020.950.97110,858
9/30/20140.981.030.931.03392,192
9/29/20140.950.980.930.97172,720
9/26/20140.971.000.940.98142,779
9/25/20140.951.020.940.97295,988
9/24/20140.970.990.920.95321,524
9/23/20141.041.040.960.97374,966
9/22/20140.991.030.951.03538,566
9/19/20141.041.050.991.02522,036
9/18/20141.081.101.041.04609,075
9/17/20141.101.151.061.10724,968
9/16/20141.241.241.121.12724,501
9/15/20141.151.231.101.222,003,086
9/12/20141.061.151.061.11753,092
9/11/20141.141.151.031.061,015,663
9/10/20140.991.170.971.122,462,205
9/9/20140.931.030.930.991,176,258
9/8/20140.950.980.900.93297,633
9/5/20140.961.000.940.94160,054
9/4/20140.971.000.950.96466,629
9/3/20140.950.970.930.96271,886
9/2/20140.960.970.910.95215,187
8/29/20140.950.970.930.96178,877
8/28/20140.990.990.940.95373,002
8/27/20140.951.030.930.991,069,839
8/26/20140.910.940.910.93151,981
8/25/20140.910.950.900.92253,737
8/22/20140.920.930.890.90105,507
8/21/20140.900.940.890.91372,381
8/20/20140.900.910.890.8990,682
8/19/20140.900.910.880.90102,983
8/18/20140.890.930.870.92206,364
8/15/20140.890.900.870.88204,735
8/14/20140.880.910.870.9076,406
8/13/20140.890.910.870.89165,203
8/12/20140.880.910.860.88288,866
8/11/20140.910.930.890.9088,497
8/8/20140.900.930.880.92244,354
8/7/20140.880.930.880.92238,885
8/6/20140.920.930.870.88126,932
8/5/20140.860.910.860.89249,471
8/4/20140.870.920.870.8764,153
8/1/20140.870.900.850.87250,532
7/31/20140.981.030.870.901,928,377
7/30/20140.840.870.800.83197,737
7/29/20140.890.910.830.84192,800
7/28/20140.950.950.880.90256,967
7/25/20140.880.950.860.92802,481
7/24/20140.850.880.850.8821,269
7/23/20140.860.890.830.85522,751
7/22/20140.880.930.880.9082,865
7/21/20140.880.920.880.91109,553
7/18/20140.880.900.880.8956,446
7/17/20140.890.900.880.8864,598
7/16/20140.890.900.880.9080,208
7/15/20140.930.930.900.9286,174
7/14/20140.930.950.920.92123,577
7/11/20140.900.950.890.93550,321
7/10/20140.880.900.870.8994,887
7/9/20140.900.920.880.89134,098
7/8/20140.900.900.880.9075,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center