$0.17 +0.01 (%) Elephant Talk Communications Corp - NYSE Amex Equities

Aug. 25, 2016 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
8/24/20160.130.160.120.16273,509
8/23/20160.130.140.120.13251,173
8/22/20160.130.140.120.1364,440
8/19/20160.130.140.120.1254,348
8/18/20160.130.140.120.13108,132
8/17/20160.140.150.130.14129,583
8/16/20160.150.160.120.13781,495
8/15/20160.120.140.110.13603,281
8/12/20160.120.130.100.13678,029
8/11/20160.130.130.120.12373,393
8/10/20160.140.140.120.13199,149
8/9/20160.150.150.130.1489,205
8/8/20160.160.160.120.14266,347
8/5/20160.160.160.150.1659,831
8/4/20160.160.160.160.1674,216
8/3/20160.160.160.140.157,975
8/2/20160.160.170.150.1556,683
8/1/20160.160.170.140.15137,620
7/29/20160.150.160.150.15124,594
7/28/20160.160.170.140.15181,129
7/27/20160.170.170.160.1678,249
7/26/20160.160.170.160.17113,709
7/25/20160.170.170.160.16133,501
7/22/20160.170.180.170.17160,203
7/21/20160.180.190.170.1760,870
7/20/20160.180.180.170.18122,308
7/19/20160.170.180.160.1889,312
7/18/20160.170.180.160.17231,033
7/15/20160.170.180.160.17181,356
7/14/20160.170.180.160.17392,630
7/13/20160.170.180.160.16852,093
7/12/20160.190.190.170.19587,576
7/11/20160.170.210.170.191,871,425
7/8/20160.190.190.170.18235,083
7/7/20160.190.190.180.1981,860
7/6/20160.180.190.180.19118,067
7/5/20160.180.190.180.1897,970
7/1/20160.180.190.180.19105,568
6/30/20160.170.190.170.18180,262
6/29/20160.160.170.160.16158,703
6/28/20160.160.180.160.1790,678
6/27/20160.170.180.160.1692,567
6/24/20160.160.170.150.17146,498
6/23/20160.160.170.160.16231,141
6/22/20160.160.170.160.16330,580
6/21/20160.170.170.160.17125,086
6/20/20160.170.170.160.17145,100
6/17/20160.180.190.170.17214,925
6/16/20160.180.180.180.18125,385
6/15/20160.160.180.160.1872,032
6/14/20160.190.190.170.17171,901
6/13/20160.200.200.160.19359,511
6/10/20160.180.200.170.201,205,393
6/9/20160.160.180.160.18245,814
6/8/20160.160.160.150.16166,171
6/7/20160.160.170.140.16227,549
6/6/20160.160.160.140.16254,805
6/3/20160.150.170.140.16276,516
6/2/20160.170.170.140.15215,821
6/1/20160.170.180.160.17136,122
5/31/20160.180.180.170.17191,828
5/27/20160.180.180.170.18254,567
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center