UK markets open in 7 hours 39 minutes

EpicQuest Education Group International Limited (EEIQ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0600+0.0800 (+8.16%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.98501.06000.98501.06001.06001,074
06 May 20240.93001.07900.93001.07301.07303,000
03 May 20240.90000.96000.90000.96000.9600300
02 May 20240.99000.99000.92500.99000.99001,200
01 May 20241.00001.00001.00001.00001.0000-
30 Apr 20241.00001.00001.00001.00001.0000-
29 Apr 20240.91101.00000.91101.00001.00001,400
26 Apr 20240.92001.01000.92000.98800.988023,400
25 Apr 20240.76000.94000.76000.92000.920022,400
24 Apr 20240.88000.88000.72600.82800.828018,800
23 Apr 20240.87500.90500.85000.87000.87004,500
22 Apr 20240.86000.88900.76000.87500.875011,500
19 Apr 20240.91700.99000.86000.87000.870026,200
18 Apr 20240.91101.00000.91100.91700.91707,000
17 Apr 20241.02001.07800.98901.03001.03002,600
16 Apr 20241.22001.22000.90001.10001.100019,700
15 Apr 20240.91001.16000.90501.16001.16007,700
12 Apr 20240.91000.91000.91000.91000.9100500
11 Apr 20240.94600.94600.94600.94600.94601,400
10 Apr 20241.06001.06001.01001.04001.04002,100
09 Apr 20241.02001.07001.02001.07001.07001,200
08 Apr 20241.00001.00001.00001.00001.0000300
05 Apr 20240.95001.03000.90001.02501.025014,100
04 Apr 20241.13001.15000.94100.95000.95009,800
03 Apr 20240.94801.05000.93001.01001.01004,400
02 Apr 20241.17801.17801.17801.17801.1780300
01 Apr 20240.90801.18000.90801.17801.178012,300
28 Mar 20240.96000.99000.96000.99000.99002,500
27 Mar 20240.93401.05000.92001.05001.05003,500
26 Mar 20240.92000.92000.92000.92000.92001,300
25 Mar 20240.92000.92000.92000.92000.9200-
22 Mar 20240.94001.01000.92000.92000.92008,800
21 Mar 20241.00001.00001.00001.00001.0000900
20 Mar 20240.99501.04000.92000.98700.98704,100
19 Mar 20240.98501.04000.98500.98500.98501,000
18 Mar 20241.00001.00000.95000.95000.95001,000
15 Mar 20240.95000.95000.95000.95000.9500300
14 Mar 20240.95000.95000.95000.95000.9500600
13 Mar 20241.00001.12000.93001.03001.030012,900
12 Mar 20241.00001.01001.00001.00001.00001,900
11 Mar 20240.99901.29000.92001.00001.000011,800
08 Mar 20240.93001.04000.85000.95000.950017,500
07 Mar 20241.08001.09000.90000.92000.920022,700
06 Mar 20241.30001.30001.10001.10001.100032,000
05 Mar 20241.07001.20001.06001.20001.20009,400
04 Mar 20241.20001.25001.04001.12001.120016,600
01 Mar 20241.22601.29301.16001.27001.27003,100
29 Feb 20241.24001.24001.23001.23001.2300800
28 Feb 20241.30001.30001.30001.30001.30005,200
27 Feb 20241.23001.30001.14101.30001.300013,300
26 Feb 20241.18001.35001.18001.18001.18003,600
23 Feb 20241.38001.44001.08001.21001.210020,900
22 Feb 20241.24001.48001.00001.48001.480045,300
21 Feb 20241.24001.35001.24001.27001.27001,600
20 Feb 20241.37001.49001.23001.35001.350017,600
16 Feb 20241.17001.40001.17001.25001.250061,100
15 Feb 20241.38001.38001.09001.16101.161047,400
14 Feb 20241.54001.54001.16001.35001.35009,000
13 Feb 20241.63701.63701.60001.60001.60001,100
12 Feb 20241.68001.79501.67001.67001.67003,900
09 Feb 20241.62001.62001.43001.56001.56005,100
08 Feb 20241.70001.80001.59001.60001.60004,700
07 Feb 20241.75001.75001.75001.75001.7500100
06 Feb 20241.74001.74001.74001.74001.7400-
05 Feb 20241.74001.74201.70001.74001.74003,900
02 Feb 20241.82001.96101.75001.88001.88003,800
01 Feb 20241.84001.97001.71001.95801.95808,100
31 Jan 20241.80001.82001.71001.80001.800011,200
30 Jan 20241.81001.88501.81001.82001.8200600
29 Jan 20241.83001.89001.80001.81001.81001,900
26 Jan 20241.90001.96501.90001.96501.96503,200
25 Jan 20241.90001.99001.90001.90001.90002,800
24 Jan 20241.98601.98601.98601.98601.9860300
23 Jan 20241.98901.99001.98201.98601.98601,300
22 Jan 20241.90801.90801.90001.90001.90008,000
19 Jan 20241.98001.99001.90001.99001.99003,100
18 Jan 20241.86901.98001.86901.98001.98008,800
17 Jan 20241.85001.87301.80001.80001.80008,900
16 Jan 20241.92001.92001.88001.88001.88004,100
12 Jan 20241.94001.95001.91001.91001.91001,700
11 Jan 20241.91001.93001.91001.93001.93002,500
10 Jan 20241.91001.91001.91001.91001.9100500
09 Jan 20241.91001.91001.91001.91001.9100600
08 Jan 20241.93001.94001.91001.91001.91002,300
05 Jan 20241.98002.10001.96001.99301.99308,400
04 Jan 20241.99002.00301.95502.00002.00002,700
03 Jan 20241.96001.98001.96001.98001.9800700
02 Jan 20241.95001.95001.95001.95001.9500-
29 Dec 20231.99702.00001.93701.95001.95003,100
28 Dec 20231.97002.04001.97002.04002.04001,900
27 Dec 20231.95001.95001.95001.95001.9500500
26 Dec 20231.94401.96001.94401.96001.96002,600
22 Dec 20232.04202.05002.02002.05002.05002,600
21 Dec 20231.97002.18001.97002.10002.10004,500
20 Dec 20231.97002.17001.97002.07002.07003,700
19 Dec 20231.90001.93001.90001.93001.93007,400
18 Dec 20231.74001.83001.74001.80001.80003,100
15 Dec 20231.70001.74301.60001.74001.74003,700
14 Dec 20231.75001.75001.70501.74801.74803,700
13 Dec 20231.70001.85001.70001.75001.75002,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...