$0.19 -0.01 (%) Elephant Talk Communications Corp - AMEX

Feb. 11, 2016 | 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
2/10/20160.200.220.200.2077,973
2/9/20160.210.230.200.2035,376
2/8/20160.230.240.210.2126,664
2/5/20160.200.230.200.228,422
2/4/20160.210.210.200.21103,115
2/3/20160.240.240.210.2129,529
2/2/20160.210.240.200.23212,531
2/1/20160.200.220.180.20341,696
1/29/20160.250.260.230.23233,708
1/28/20160.250.250.240.2441,168
1/27/20160.240.250.240.2420,870
1/26/20160.240.240.240.24102,218
1/25/20160.240.250.240.2430,853
1/22/20160.230.250.230.2453,884
1/21/20160.230.250.230.237,419
1/20/20160.240.260.230.2381,885
1/19/20160.250.260.230.26274,246
1/15/20160.230.250.230.2382,948
1/14/20160.250.270.240.25171,200
1/13/20160.250.270.250.2558,981
1/12/20160.250.270.250.2553,310
1/11/20160.270.280.250.26102,967
1/8/20160.280.280.260.2669,082
1/7/20160.250.280.250.28149,674
1/6/20160.270.280.250.26132,783
1/5/20160.280.290.270.2765,590
1/4/20160.290.290.270.2832,857
12/31/20150.270.280.260.27275,657
12/30/20150.280.300.250.27188,919
12/29/20150.290.300.270.28186,987
12/28/20150.270.300.270.30172,657
12/24/20150.270.280.260.28123,644
12/23/20150.240.270.240.26190,727
12/22/20150.250.270.240.24397,905
12/21/20150.260.270.230.24223,650
12/18/20150.280.290.250.25180,333
12/17/20150.250.290.250.27297,954
12/16/20150.250.250.230.24371,981
12/15/20150.250.270.240.26168,225
12/14/20150.270.270.240.25115,780
12/11/20150.250.290.250.27230,872
12/10/20150.270.290.260.28104,556
12/9/20150.220.250.220.25257,886
12/8/20150.270.270.220.23227,433
12/7/20150.300.300.260.26165,381
12/4/20150.320.330.290.30269,299
12/3/20150.320.330.320.33136,634
12/2/20150.320.330.320.32168,943
12/1/20150.330.340.320.3347,725
11/30/20150.340.340.320.3359,268
11/27/20150.340.350.330.3425,801
11/25/20150.320.340.320.33168,932
11/24/20150.330.350.330.3537,198
11/23/20150.340.370.330.33122,597
11/20/20150.340.360.340.3499,017
11/19/20150.340.340.320.33144,524
11/18/20150.350.380.340.34231,390
11/17/20150.330.360.320.36123,613
11/16/20150.340.350.320.33287,672
11/13/20150.370.390.350.3689,173
11/12/20150.340.380.340.36124,852
11/11/20150.400.400.300.33343,048
11/10/20150.370.390.340.3790,048
11/9/20150.380.380.370.3866,142
11/6/20150.380.390.360.38209,717
11/5/20150.380.390.370.3832,082
11/4/20150.380.390.360.39143,800
11/3/20150.370.390.370.38141,283
11/2/20150.390.400.370.3878,007
10/30/20150.380.400.370.38119,573
10/29/20150.350.400.350.40131,653
10/28/20150.380.400.380.3898,798
10/27/20150.400.400.380.3851,731
10/26/20150.430.430.380.4049,598
10/23/20150.400.420.390.42184,680
10/22/20150.400.440.400.4049,933
10/21/20150.440.460.390.40178,790
10/20/20150.500.500.350.42102,854
10/19/20150.490.500.460.4989,944
10/16/20150.490.490.480.4914,504
10/15/20150.470.490.460.4959,913
10/14/20150.480.500.470.4730,818
10/13/20150.460.500.460.4758,586
10/12/20150.470.470.440.4565,522
10/9/20150.470.500.460.4736,422
10/8/20150.430.500.430.46161,736
10/7/20150.400.440.390.42124,931
10/6/20150.410.420.400.4196,279
10/5/20150.460.460.420.4431,360
10/2/20150.420.450.410.43104,447
10/1/20150.420.480.420.4282,787
9/30/20150.480.480.420.4290,227
9/29/20150.510.580.450.4559,282
9/28/20150.470.510.450.4795,679
9/25/20150.420.490.420.47167,333
9/24/20150.420.440.420.4247,158
9/23/20150.450.450.420.43141,927
9/22/20150.460.470.440.4586,551
9/21/20150.450.550.450.46362,598
9/18/20150.360.630.360.63887,606
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center