Elephant Talk Communications Corp $0.89

down 0.00


20/8/2014 03:59 PM  |  AMEX : ETAK  
Industries : Telecommunications / Long Distance Carriers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
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
7/7/20140.930.930.880.90223,879
7/3/20140.890.930.890.91126,925
7/2/20140.960.960.910.91100,509
7/1/20140.940.940.900.93153,777
6/30/20140.960.960.920.95267,211
6/27/20140.910.950.900.91132,690
6/26/20140.900.940.900.91202,369
6/25/20140.910.930.900.9188,283
6/24/20140.930.950.900.90160,011
6/23/20140.931.000.930.95135,138
6/20/20140.990.990.900.90152,339
6/19/20141.001.000.940.99158,339
6/18/20140.940.990.910.98231,557
6/17/20140.900.950.880.93120,277
6/16/20140.900.950.860.91106,226
6/13/20140.900.980.870.92208,622
6/12/20140.890.970.860.87173,347
6/11/20140.820.880.820.86113,285
6/10/20140.810.850.810.84128,487
6/9/20140.910.910.850.8767,300
6/6/20140.860.900.850.86108,690
6/5/20140.870.880.860.86163,872
6/4/20140.900.910.880.8872,436
6/3/20140.910.910.880.89183,771
6/2/20140.880.920.880.90146,401
5/30/20140.820.910.820.91263,213
5/29/20140.790.860.770.83602,719
5/28/20140.850.900.710.812,047,049
5/27/20140.910.920.850.85951,961
5/23/20140.960.960.920.93202,850
5/22/20140.980.980.910.95231,299
5/21/20140.900.990.890.97368,294
5/20/20140.940.960.900.90412,211
5/19/20141.001.020.950.96418,754
5/16/20141.031.040.991.03388,167
5/15/20141.091.101.031.03287,637
5/14/20141.121.121.061.07196,898
5/13/20141.071.151.041.10930,629
5/12/20141.091.091.031.05201,911
5/9/20141.051.061.001.06204,444
5/8/20141.091.101.041.05232,370
5/7/20141.071.101.031.05327,183
5/6/20141.021.071.021.04103,277
5/5/20141.051.081.021.02119,013
5/2/20141.071.071.051.0795,663
5/1/20141.061.081.031.07151,666
4/30/20141.081.091.041.07250,535
4/29/20141.071.091.021.08129,670
4/28/20141.101.101.011.01126,824
4/25/20141.071.081.011.07151,704
4/24/20141.041.061.021.06185,699
4/23/20141.091.091.041.05132,544
4/22/20141.041.091.041.09524,886
4/21/20141.041.040.951.04389,998
4/17/20140.900.990.880.99323,801
4/16/20140.850.900.810.88325,167
4/15/20140.940.940.850.88487,430
4/14/20140.970.980.900.93863,211
4/11/20141.041.060.970.99311,232
4/10/20141.041.091.001.08587,018
4/9/20141.041.061.021.06185,604
4/8/20141.031.061.021.06167,738
4/7/20141.021.081.021.03178,931
4/4/20141.111.111.021.03456,380
4/3/20141.101.121.051.11410,012
4/2/20141.131.151.061.08335,911
4/1/20141.121.161.051.13309,614
3/31/20141.181.181.061.06351,156
Trading Center