$0.37 -0.04 (%) Elephant Talk Communications Corp - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
5/21/20150.410.420.380.41134,575
5/20/20150.410.410.400.40177,412
5/19/20150.420.440.400.4171,946
5/18/20150.410.430.390.4060,122
5/15/20150.440.440.410.44130,832
5/14/20150.460.460.430.44105,661
5/13/20150.470.470.450.47174,767
5/12/20150.450.520.410.48557,884
5/11/20150.480.480.450.45124,059
5/8/20150.460.480.440.48306,678
5/7/20150.410.470.410.46716,892
5/6/20150.420.430.410.41146,624
5/5/20150.420.430.400.42316,162
5/4/20150.360.420.360.42646,054
5/1/20150.360.370.360.3764,383
4/30/20150.390.390.370.3817,522
4/29/20150.380.400.370.38113,092
4/28/20150.390.400.380.3927,282
4/27/20150.380.390.370.3896,276
4/24/20150.390.390.360.36124,697
4/23/20150.400.410.390.4049,324
4/22/20150.400.400.390.40116,806
4/21/20150.400.400.390.4082,429
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center