$0.40 0.00 (%) Elephant Talk Communications Corp - AMEX

Apr. 21, 2015 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
4/20/20150.350.400.350.40154,702
4/17/20150.390.390.350.35326,808
4/16/20150.380.390.380.39158,428
4/15/20150.360.390.350.38144,121
4/14/20150.370.380.340.3562,906
4/13/20150.370.370.330.35155,005
4/10/20150.350.370.350.35101,060
4/9/20150.340.380.340.3640,895
4/8/20150.390.390.330.35145,991
4/7/20150.310.380.280.36300,442
4/6/20150.390.400.340.34340,468
4/2/20150.380.400.210.401,876,398
4/1/20150.390.440.360.39316,905
3/31/20150.440.440.370.37630,670
3/30/20150.420.440.420.43288,173
3/27/20150.470.470.440.4460,373
3/26/20150.450.470.430.47113,629
3/25/20150.480.480.430.4457,652
3/24/20150.500.500.450.46165,061
3/23/20150.450.470.430.47146,818
3/20/20150.450.460.390.44205,989
3/19/20150.450.450.400.41217,308
3/18/20150.360.450.360.45569,146
3/17/20150.450.450.390.41735,848
3/16/20150.480.490.440.44172,309
3/13/20150.490.510.470.48119,380
3/12/20150.460.510.460.49383,641
3/11/20150.490.510.450.47415,430
3/10/20150.590.590.500.51306,991
3/9/20150.620.620.560.56281,649
3/6/20150.600.610.570.59175,146
3/5/20150.600.630.580.59111,660
3/4/20150.610.610.570.58426,792
3/3/20150.650.650.570.57580,255
3/2/20150.630.650.590.63361,592
2/27/20150.650.680.620.62157,881
2/26/20150.650.670.600.66271,778
2/25/20150.700.700.640.68185,611
2/24/20150.710.720.610.71622,552
2/23/20150.680.740.670.7057,864
2/20/20150.720.720.690.70143,089
2/19/20150.700.740.670.74268,066
2/18/20150.750.750.690.70282,194
2/17/20150.770.780.710.76187,419
2/13/20150.750.750.720.75162,941
2/12/20150.730.760.720.7289,991
2/11/20150.730.780.720.7377,033
2/10/20150.760.770.740.7642,582
2/9/20150.760.790.720.77293,339
2/6/20150.780.800.750.8092,126
2/5/20150.800.800.770.7787,339
2/4/20150.770.800.750.8059,554
2/3/20150.780.820.770.8081,497
2/2/20150.800.800.770.7945,315
1/30/20150.790.800.780.8053,834
1/29/20150.810.810.780.7984,967
1/28/20150.820.820.780.8152,848
1/27/20150.790.810.770.8177,702
1/26/20150.820.820.780.7955,737
1/23/20150.820.820.760.8199,426
1/22/20150.840.840.700.82260,025
1/21/20150.820.860.820.84364,033
1/20/20150.810.820.770.81190,220
1/16/20150.790.830.760.82239,051
1/15/20150.790.810.750.79139,061
1/14/20150.770.790.760.7926,035
1/13/20150.800.800.760.79193,898
1/12/20150.800.810.770.78150,240
1/9/20150.830.830.780.83157,317
1/8/20150.800.830.790.83130,144
1/7/20150.800.820.790.8084,716
1/6/20150.810.830.780.8336,599
1/5/20150.790.810.790.8175,799
1/2/20150.820.830.790.80107,898
12/31/20140.800.840.780.83383,433
12/30/20140.780.810.770.81156,364
12/29/20140.750.800.750.7896,158
12/26/20140.830.830.770.78155,491
12/24/20140.820.820.780.80190,602
12/23/20140.730.830.730.81232,384
12/22/20140.760.780.710.78366,632
12/19/20140.790.800.700.70258,256
12/18/20140.770.840.770.7890,327
12/17/20140.820.870.790.7964,690
12/16/20140.850.850.800.8399,606
12/15/20140.800.870.780.85197,869
12/12/20140.790.830.770.8091,249
12/11/20140.800.830.750.77205,458
12/10/20140.850.880.720.77227,127
12/9/20140.860.870.820.85195,551
12/8/20140.880.880.830.8557,148
12/5/20140.870.870.830.86124,012
12/4/20140.880.880.840.8443,356
12/3/20140.860.870.830.84119,667
12/2/20140.860.900.830.89178,913
12/1/20140.860.890.830.83151,169
11/28/20140.900.920.850.86132,853
11/26/20140.880.890.870.88152,147
11/25/20140.900.900.860.88194,077
11/24/20140.900.930.870.90231,539
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center