UK markets open in 5 hours 28 minutes

Energy 1 Corp. (EGOC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00050.0000 (0.00%)
At close: 02:55PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.00050.00050.00050.00050.0005-
06 May 20240.00050.00050.00050.00050.0005-
03 May 20240.00050.00050.00050.00050.0005-
02 May 20240.00050.00050.00050.00050.0005-
01 May 20240.00050.00050.00050.00050.0005-
30 Apr 20240.00050.00050.00050.00050.0005620
29 Apr 20240.05800.05800.05800.05800.0580-
26 Apr 20240.05800.05800.05800.05800.0580-
25 Apr 20240.05800.05800.05800.05800.0580-
24 Apr 20240.05800.05800.05800.05800.0580-
23 Apr 20240.03600.05800.03600.05800.058010,145
22 Apr 20240.05600.05600.05600.05600.0560513
19 Apr 20240.05800.05800.05800.05800.0580-
18 Apr 20240.05800.05800.05800.05800.0580-
17 Apr 20240.05640.05800.05640.05800.05804,620
16 Apr 20240.04020.04020.04020.04020.0402-
15 Apr 20240.05410.05800.04020.04020.040212,259
12 Apr 20240.03500.03500.03500.03500.0350-
11 Apr 20240.03500.03500.03500.03500.0350-
10 Apr 20240.03500.03500.03500.03500.03505,026
09 Apr 20240.03760.04550.03760.04550.0455500
08 Apr 20240.05000.05000.05000.05000.050011,041
05 Apr 20240.05000.05000.05000.05000.0500682
04 Apr 20240.05000.07500.05000.06250.062510,901
03 Apr 20240.05000.05000.05000.05000.0500-
02 Apr 20240.05000.05000.05000.05000.0500-
01 Apr 20240.05000.05000.05000.05000.05001,470
28 Mar 20240.06000.08400.06000.08400.0840307
27 Mar 20240.07400.07400.07400.07400.0740-
26 Mar 20240.07400.07400.07400.07400.0740-
25 Mar 20240.07400.07400.07400.07400.07401,210
22 Mar 20240.07400.07400.07400.07400.0740-
21 Mar 20240.07400.07400.07400.07400.07402,460
20 Mar 20240.08490.08490.08490.08490.08491,586
19 Mar 20240.06260.08000.06260.07000.070061,290
18 Mar 20240.07500.07500.07500.07500.0750-
15 Mar 20240.07500.07500.07500.07500.0750-
14 Mar 20240.07500.07500.07500.07500.0750-
13 Mar 20240.07500.07500.07500.07500.07502,500
12 Mar 20240.08500.08500.08500.08500.0850-
11 Mar 20240.08500.08500.07960.08500.08502,722
08 Mar 20240.05570.05570.05570.05570.0557100
07 Mar 20240.05000.05000.05000.05000.05001,850
06 Mar 20240.05000.05000.04200.05000.05005,229
05 Mar 20240.05000.05000.05000.05000.0500-
04 Mar 20240.05000.05000.05000.05000.0500300
01 Mar 20240.05000.06300.05000.06300.06301,885
29 Feb 20240.07500.07500.07500.07500.0750-
28 Feb 20240.07500.07500.07500.07500.0750-
27 Feb 20240.07500.07500.07500.07500.0750-
26 Feb 20240.07500.07500.07500.07500.0750-
23 Feb 20240.07500.07500.07500.07500.0750-
22 Feb 20240.07500.07500.07500.07500.07507,704
21 Feb 20240.07070.07070.07070.07070.0707-
20 Feb 20240.07070.07070.07070.07070.0707-
16 Feb 20240.07070.07070.07070.07070.0707-
15 Feb 20240.06590.07070.06320.07070.070716,262
14 Feb 20240.07000.07000.07000.07000.07001,200
13 Feb 20240.07500.07500.06350.06350.063520,000
12 Feb 20240.08500.08500.07850.08000.080034,261
09 Feb 20240.09790.09790.09790.09790.0979-
08 Feb 20240.09480.09790.09480.09790.09799,999
07 Feb 20240.08960.08960.08960.08960.0896-
06 Feb 20240.08820.08960.08820.08960.08961,206
05 Feb 20240.08500.08960.08500.08960.08961,964
02 Feb 20240.08950.08950.08950.08950.0895-
01 Feb 20240.08950.08950.08950.08950.0895624
31 Jan 20240.08510.08960.08510.08960.08964,390
30 Jan 20240.08510.08510.08510.08510.08513,080
29 Jan 20240.08830.08830.08520.08520.0852430
26 Jan 20240.09160.09160.08960.08960.08961,235
25 Jan 20240.09410.09410.09410.09410.0941-
24 Jan 20240.09410.09410.09410.09410.0941200
23 Jan 20240.09160.09410.09160.09160.09162,100
22 Jan 20240.08960.09160.08520.08520.08523,470
19 Jan 20240.09800.09800.09800.09800.0980-
18 Jan 20240.09800.09800.09800.09800.0980-
17 Jan 20240.09800.09800.09800.09800.09802,000
16 Jan 20240.11500.11500.10500.10500.10501,010
12 Jan 20240.10450.10450.10450.10450.10452,000
11 Jan 20240.12800.12800.12800.12800.1280-
10 Jan 20240.12800.12800.12800.12800.1280510
09 Jan 20240.09500.12800.08500.12800.128010,780
08 Jan 20240.08500.16000.08500.14700.14707,120
05 Jan 20240.10810.13400.10810.13400.13408,465
04 Jan 20240.12000.13240.09100.13000.130028,162
03 Jan 20240.06500.13500.06500.11800.118011,891
02 Jan 20240.14000.14000.05000.05000.05009,207
29 Dec 20230.03200.09500.03200.09500.095016,038
28 Dec 20230.03200.03200.03200.03200.0320-
27 Dec 20230.03740.05770.03200.03200.03203,298
26 Dec 20230.05720.05800.03250.04280.042833,421
22 Dec 20230.04100.10230.04100.05650.05657,145
21 Dec 20230.04430.04440.04430.04440.04441,257
20 Dec 20230.04060.04440.04060.04440.04442,384
19 Dec 20230.03770.04980.03770.04980.04982,667
18 Dec 20230.05100.05100.05100.05100.0510-
15 Dec 20230.05100.05100.05100.05100.0510800
14 Dec 20230.03100.03100.03100.03100.0310-
13 Dec 20230.04820.04820.03100.03100.031017,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...