$0.18 -0.01 (%) Elephant Talk Communications Corp - NYSE Amex Equities

May. 26, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
5/26/20160.190.190.170.1882,652
5/25/20160.180.190.170.1912,886
5/24/20160.200.200.180.1918,210
5/23/20160.180.200.180.2053,510
5/20/20160.190.190.170.1932,556
5/19/20160.180.190.180.19113,083
5/18/20160.190.200.160.19199,687
5/17/20160.170.190.160.19172,284
5/16/20160.160.200.160.20140,458
5/13/20160.180.180.170.1828,927
5/12/20160.200.200.170.18175,433
5/11/20160.190.190.180.1838,537
5/10/20160.200.200.170.18240,465
5/9/20160.200.210.190.20118,171
5/6/20160.210.220.190.20147,935
5/5/20160.200.220.200.2055,282
5/4/20160.210.220.200.2154,599
5/3/20160.210.220.200.21185,507
5/2/20160.210.220.190.21274,165
4/29/20160.200.200.190.2034,178
4/28/20160.200.200.200.2037,189
4/27/20160.210.210.200.2013,450
4/26/20160.200.210.190.20109,369
4/25/20160.210.210.200.2063,260
4/22/20160.220.220.200.2091,774
4/21/20160.220.220.210.2113,064
4/20/20160.220.220.210.2170,322
4/19/20160.210.220.210.21121,400
4/18/20160.200.220.200.20148,106
4/15/20160.210.220.200.2027,364
4/14/20160.210.220.210.21154,471
4/13/20160.210.210.210.21196,087
4/12/20160.230.230.210.21180,791
4/11/20160.220.240.200.2278,671
4/8/20160.230.230.220.22195,699
4/7/20160.220.230.220.2261,087
4/6/20160.220.240.220.2223,178
4/5/20160.220.240.220.2341,800
4/4/20160.230.240.220.2255,489
4/1/20160.220.240.220.22141,140
3/31/20160.240.240.220.2293,982
3/30/20160.240.240.230.23106,854
3/29/20160.220.240.220.2436,620
3/28/20160.210.240.210.2272,285
3/24/20160.220.220.200.22153,718
3/23/20160.230.250.230.23183,029
3/22/20160.230.240.220.2374,671
3/21/20160.230.240.220.2431,669
3/18/20160.230.250.220.24165,834
3/17/20160.240.250.220.23134,750
3/16/20160.220.250.220.25115,363
3/15/20160.220.240.200.2194,156
3/14/20160.200.220.200.2183,084
3/11/20160.210.230.200.2088,509
3/10/20160.220.240.200.2078,488
3/9/20160.220.250.210.2133,401
3/8/20160.210.210.200.2135,640
3/7/20160.240.250.200.21127,543
3/4/20160.230.250.220.2486,053
3/3/20160.230.240.220.2221,214
3/2/20160.220.250.220.2422,429
3/1/20160.220.230.200.2258,236
2/29/20160.230.230.210.2229,199
2/26/20160.210.230.200.2154,596
2/25/20160.220.230.200.225,035
2/24/20160.220.230.220.2239,966
2/23/20160.210.230.210.2345,958
2/22/20160.220.240.200.2191,132
2/19/20160.240.250.220.2376,203
2/18/20160.200.290.190.25732,432
2/17/20160.200.220.190.226,915
2/16/20160.210.210.190.2018,361
2/12/20160.190.220.180.19141,184
2/11/20160.220.220.190.1979,036
2/10/20160.200.220.200.2077,973
2/9/20160.210.230.200.2035,376
2/8/20160.230.240.210.2126,664
2/5/20160.200.230.200.228,422
2/4/20160.210.210.200.21103,115
2/3/20160.240.240.210.2129,529
2/2/20160.210.240.200.23212,531
2/1/20160.200.220.180.20341,696
1/29/20160.250.260.230.23233,708
1/28/20160.250.250.240.2441,168
1/27/20160.240.250.240.2420,870
1/26/20160.240.240.240.24102,218
1/25/20160.240.250.240.2430,853
1/22/20160.230.250.230.2453,884
1/21/20160.230.250.230.237,419
1/20/20160.240.260.230.2381,885
1/19/20160.250.260.230.26274,246
1/15/20160.230.250.230.2382,948
1/14/20160.250.270.240.25171,200
1/13/20160.250.270.250.2558,981
1/12/20160.250.270.250.2553,310
1/11/20160.270.280.250.26102,967
1/8/20160.280.280.260.2669,082
1/7/20160.250.280.250.28149,674
1/6/20160.270.280.250.26132,783
1/5/20160.280.290.270.2765,590
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center