$0.29 -0.01 (%) Elephant Talk Communications Corp - AMEX

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
8/28/20150.300.300.290.2984,231
8/27/20150.280.300.280.2990,951
8/26/20150.320.330.280.28163,514
8/25/20150.310.340.290.3065,230
8/24/20150.330.330.310.31134,711
8/21/20150.350.360.310.33120,739
8/20/20150.350.360.330.3396,908
8/19/20150.390.390.340.34114,576
8/18/20150.370.390.370.3888,887
8/17/20150.370.390.360.3828,428
8/14/20150.380.390.360.3826,179
8/13/20150.360.390.360.37114,332
8/12/20150.350.370.340.36102,246
8/11/20150.350.370.320.34121,976
8/10/20150.340.340.310.33107,157
8/7/20150.320.340.310.3374,713
8/6/20150.330.330.310.3167,422
8/5/20150.330.330.320.3244,356
8/4/20150.320.330.310.3354,096
8/3/20150.350.380.310.3185,012
7/31/20150.340.340.310.33127,025
7/30/20150.360.370.300.31166,380
7/29/20150.330.370.330.34103,591
7/28/20150.350.370.320.33224,870
7/27/20150.360.380.340.3446,437
7/24/20150.350.370.350.3775,474
7/23/20150.360.370.350.3652,811
7/22/20150.360.360.350.36120,598
7/21/20150.350.370.330.3758,846
7/20/20150.360.370.310.3591,367
7/17/20150.360.370.350.3747,441
7/16/20150.360.390.360.3742,125
7/15/20150.380.380.360.3771,613
7/14/20150.360.390.360.3623,974
7/13/20150.370.380.360.3826,307
7/10/20150.360.390.360.3824,800
7/9/20150.370.390.360.3653,688
7/8/20150.390.390.360.37109,617
7/7/20150.400.400.380.4085,287
7/6/20150.390.410.390.3946,094
7/2/20150.390.400.390.40139,489
7/1/20150.390.410.390.39161,635
6/30/20150.390.400.390.3914,628
6/29/20150.390.400.380.39100,709
6/26/20150.390.400.390.4089,737
6/25/20150.410.410.400.4020,486
6/24/20150.420.420.400.4256,123
6/23/20150.390.410.390.4095,966
6/22/20150.390.410.390.40263,358
6/19/20150.420.420.390.39276,828
6/18/20150.430.450.400.41117,588
6/17/20150.460.470.410.46104,198
6/16/20150.490.490.430.46200,868
6/15/20150.430.430.400.4257,136
6/12/20150.440.440.400.41173,227
6/11/20150.460.470.420.44142,832
6/10/20150.400.450.400.4557,803
6/9/20150.410.440.370.44140,351
6/8/20150.410.410.380.3943,554
6/5/20150.410.410.390.3949,748
6/4/20150.400.410.360.3948,232
6/3/20150.400.400.380.3943,772
6/2/20150.410.410.380.3936,530
6/1/20150.400.400.380.3837,212
5/29/20150.410.410.380.3877,165
5/28/20150.400.410.390.3945,494
5/27/20150.360.410.350.37141,176
5/26/20150.350.370.340.35139,732
5/22/20150.380.390.340.37682,505
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!