Elephant Talk Communications Corp $1.06

up +0.01


24/4/2014 06:40 PM  |  AMEX : ETAK  
Industries : Telecommunications / Long Distance Carriers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETAK historical data

Date Open High Low Close Volume
4/23/20141.091.091.041.05132,544
4/22/20141.041.091.041.09524,886
4/21/20141.041.040.951.04389,998
4/17/20140.900.990.880.99323,801
4/16/20140.850.900.810.88325,167
4/15/20140.940.940.850.88487,430
4/14/20140.970.980.900.93863,211
4/11/20141.041.060.970.99311,232
4/10/20141.041.091.001.08587,018
4/9/20141.041.061.021.06185,604
4/8/20141.031.061.021.06167,738
4/7/20141.021.081.021.03178,931
4/4/20141.111.111.021.03456,380
4/3/20141.101.121.051.11410,012
4/2/20141.131.151.061.08335,911
4/1/20141.121.161.051.13309,614
3/31/20141.181.181.061.06351,156
3/28/20141.201.201.131.14271,657
3/27/20141.311.331.131.191,167,450
3/26/20141.191.361.121.322,738,980
3/25/20141.081.121.011.11494,729
3/24/20141.141.151.031.09479,058
3/21/20141.101.141.061.14458,650
3/20/20141.121.151.091.10566,614
3/19/20141.251.251.131.14501,030
3/18/20141.371.371.001.182,104,100
3/17/20141.321.401.301.36570,644
3/14/20141.281.321.261.30464,023
3/13/20141.361.391.251.26478,109
3/12/20141.351.371.311.36420,429
3/11/20141.451.451.371.39304,930
3/10/20141.551.551.411.42482,573
3/7/20141.481.551.431.47966,002
3/6/20141.331.561.311.501,104,980
3/5/20141.301.341.271.33225,910
3/4/20141.271.301.231.30316,315
3/3/20141.251.271.251.25270,378
2/28/20141.351.361.261.27390,914
2/27/20141.371.371.291.32438,403
2/26/20141.331.371.291.36880,283
2/25/20141.271.341.201.33912,068
2/24/20141.291.291.201.22589,659
2/21/20141.241.271.241.27162,048
2/20/20141.291.291.251.28213,440
2/19/20141.301.311.281.31140,766
2/18/20141.251.321.251.31313,075
2/14/20141.261.301.211.25336,968
2/13/20141.251.261.171.24592,811
2/12/20141.341.351.121.26538,957
2/11/20141.381.411.281.35647,614
2/10/20141.451.461.361.38220,423
2/7/20141.411.491.391.43209,221
2/6/20141.361.471.361.38276,581
2/5/20141.391.401.331.36359,364
2/4/20141.421.451.331.38471,960
2/3/20141.461.511.361.40808,951
1/31/20141.521.551.471.51452,258
1/30/20141.611.611.521.55315,031
1/29/20141.601.681.521.61652,992
1/28/20141.551.581.511.58437,221
1/27/20141.581.631.501.55584,410
1/24/20141.681.751.601.62544,578
1/23/20141.701.791.651.69964,102
1/22/20141.591.781.581.771,213,950
1/21/20141.511.631.501.591,001,110
1/17/20141.471.521.461.51296,693
1/16/20141.521.521.471.50247,291
1/15/20141.501.541.501.52411,461
1/14/20141.501.521.471.50266,788
1/13/20141.451.521.391.49731,771
1/10/20141.511.561.461.47586,236
1/9/20141.561.581.481.53693,638
1/8/20141.501.551.401.54862,001
1/7/20141.351.501.351.491,380,370
1/6/20141.281.391.251.381,387,490
1/3/20141.231.261.201.2399,438
1/2/20141.201.281.181.28193,046
12/31/20131.191.241.161.23506,753
12/30/20131.201.291.151.29587,045
12/27/20131.301.301.251.26372,972
12/26/20131.211.291.201.29262,864
12/24/20131.251.251.211.23108,013
12/23/20131.221.251.171.25386,240
12/20/20131.121.241.111.24594,458
12/19/20131.131.181.081.11393,068
12/18/20131.171.181.081.10585,992
12/17/20131.251.251.151.15421,658
12/16/20131.291.291.201.20674,902
12/13/20131.371.401.251.29900,331
12/12/20131.291.321.211.21768,637
12/11/20131.301.341.251.29918,418
12/10/20131.201.301.191.291,150,380
12/9/20131.231.251.121.251,583,990
12/6/20131.061.181.011.182,179,640
12/5/20130.961.070.941.061,156,310
12/4/20130.930.950.900.94238,437
12/3/20130.930.960.910.91247,972
12/2/20130.991.000.930.93458,408
11/29/20130.951.000.920.99276,547
11/27/20131.071.140.920.953,064,460
Trading Center