Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Efftec Intl Inc (OP: EFFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 30, 2019 0.1050 0.1050 0.1050 0.1050 1,818 -0.00(-4.11%)
Oct 29, 2019 0.1095 0.1095 0.1095 0.1095 400 -0.02(-12.40%)
Oct 28, 2019 0.1500 0.1500 0.0587 0.1250 4,375 +0.05(+78.57%)
Oct 25, 2019 0.0700 0.0700 0.0700 0.0700 7,500 +0.01(+19.05%)
Oct 24, 2019 0.0588 0.0588 0.0588 0.0588 337 +0.00(+0.00%)
Oct 22, 2019 0.0588 0.0588 0.0588 0 +0.00(+0.17%)
Oct 18, 2019 0.0587 0.0587 0.0587 0 -0.00(-0.17%)
Oct 17, 2019 0.0588 0.0588 0.0588 18 +0.00(+0.00%)
Oct 16, 2019 0.0588 0.0588 0.0588 0.0588 281 +0.00(+2.26%)
Oct 15, 2019 0.0575 0.0575 0.0575 59 +0.00(+0.00%)
Oct 09, 2019 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Oct 08, 2019 0.0600 0.0600 0.0600 63 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 1,100 -0.00(-6.10%)
Oct 03, 2019 0.0639 0.0639 0.0639 0 -0.01(-7.66%)
Sep 30, 2019 0.0692 0.0692 0.0692 0 -0.02(-23.11%)
Sep 27, 2019 0.0900 0.0900 0.0900 19 +0.00(+0.00%)
Sep 26, 2019 0.0912 0.0912 0.0900 0.0900 11,930 -0.00(-1.32%)
Sep 25, 2019 0.0912 0.0912 0.0912 55 +0.00(+0.00%)
Sep 24, 2019 0.0912 0.0912 0.0912 0.0912 10,000 -0.04(-29.85%)
Sep 23, 2019 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+8.33%)
Sep 20, 2019 0.1200 0.1200 0.1200 0.1200 200 +0.02(+20.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 19,306 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1000 1,009 -0.02(-16.67%)
Sep 16, 2019 0.1200 0.1200 0.1200 0.1200 5,575 +0.00(+0.00%)
Sep 12, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 10, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 09, 2019 0.1200 0.1240 0.1200 0.1200 136,325 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1200 0.1200 37,000 +0.00(+0.00%)
Sep 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 03, 2019 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0.1200 900 +0.00(+0.00%)
Aug 29, 2019 0.1200 0.1200 0.1200 0.1200 12,400 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1200 0.1200 0.1200 625 -0.00(-2.60%)
Aug 27, 2019 0.1302 0.1302 0.1200 0.1232 20,700 -0.01(-5.38%)
Aug 26, 2019 0.1302 0.1302 0.1302 0.1302 2,700 -0.01(-3.98%)
Aug 23, 2019 0.1330 0.1356 0.1312 0.1356 9,700 -0.02(-15.14%)
Aug 22, 2019 0.1501 0.1598 0.1375 0.1598 26,031 -0.04(-20.10%)
Aug 21, 2019 0.2000 0.2000 0.1338 0.2000 59,192 +0.00(+0.00%)
Aug 20, 2019 0.1650 0.2000 0.1200 0.2000 63,136 +0.08(+66.67%)
Aug 19, 2019 0.1200 0.1210 0.1200 0.1200 16,883 -0.00(-0.83%)
Aug 16, 2019 0.2200 0.2200 0.1201 0.1210 165,300 -0.04(-26.67%)
Aug 15, 2019 0.1500 0.3000 0.1200 0.1650 317,082 +0.02(+12.24%)
Aug 14, 2019 0.1675 0.1675 0.1100 0.1470 245,070 +0.06(+63.33%)
Aug 13, 2019 0.0800 0.0900 0.0800 0.0900 45,921 +0.02(+21.62%)
Aug 05, 2019 0.0740 0.0740 0.0740 0 +0.03(+64.44%)
Aug 02, 2019 0.0450 0.0450 0.0450 45 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 30, 2019 0.0263 0.1550 0.0250 0.0400 4,204 -0.01(-20.00%)
Jul 23, 2019 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 16, 2019 0.1100 0.1100 0.1100 0.1100 2,434 +0.00(+0.00%)
Jul 15, 2019 0.1100 0.1100 0.1100 0.1100 156 +0.00(+0.00%)
Jul 11, 2019 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Jul 10, 2019 0.1500 0.1500 0.1500 0.1500 200 +0.04(+36.36%)
Jul 05, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 02, 2019 0.1100 0.1100 0.1100 0 -0.10(-47.62%)
Jun 28, 2019 0.2100 0.2100 0.2100 0 +0.09(+76.77%)
Jun 27, 2019 0.2200 0.2200 0.1188 0.1188 532 -0.05(-30.12%)
Jun 26, 2019 0.1400 0.1700 0.1400 0.1700 12,596 -0.07(-29.17%)
Jun 25, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.05(+26.32%)
Jun 24, 2019 0.1750 0.2450 0.1750 0.1900 7,103 +0.04(+26.67%)
Jun 21, 2019 0.1500 0.1500 0.1500 0.1500 6,300 -0.10(-38.78%)
Jun 20, 2019 0.2200 0.2450 0.2200 0.2450 6,400 +0.00(+0.00%)
Jun 19, 2019 0.1550 0.2450 0.1550 0.2450 7,302 +0.11(+84.91%)
Jun 17, 2019 0.1325 0.1325 0.1325 0 +0.00(+1.92%)
Jun 14, 2019 0.1450 0.1450 0.1300 0.1300 1,100 -0.11(-46.94%)
Jun 13, 2019 0.2450 0.2450 0.2450 0.2450 346 +0.12(+96.00%)
Jun 12, 2019 0.1300 0.1300 0.1250 0.1250 5,872 -0.00(-3.18%)
Jun 11, 2019 0.1291 0.1291 0.1291 0.1291 4,000 -0.11(-46.21%)
Jun 10, 2019 0.1275 0.2400 0.1275 0.2400 303 +0.11(+85.90%)
Jun 07, 2019 0.1291 0.1291 0.1291 0.1291 700 -0.11(-46.21%)
Jun 06, 2019 0.2400 0.2400 0.2400 0.2400 1,075 -0.03(-11.11%)
Jun 04, 2019 0.2700 0.2700 0.2700 0 +0.14(+107.69%)
Jun 03, 2019 0.1424 0.1424 0.1297 0.1300 5,025 -0.16(-55.17%)
May 31, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.09(+45.00%)
May 30, 2019 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
May 29, 2019 0.1400 0.3000 0.1400 0.2000 3,300 +0.05(+29.03%)
May 28, 2019 0.2000 0.3100 0.1550 0.1550 9,870 -0.05(-22.50%)
May 23, 2019 0.2000 0.2000 0.2000 0 -0.12(-37.50%)
May 20, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 17, 2019 0.3200 0.3200 0.3100 0.3200 1,400 +0.06(+22.84%)
May 16, 2019 0.3200 0.3200 0.2600 0.2605 1,925 -0.02(-6.96%)
May 15, 2019 0.3300 0.3300 0.2010 0.2800 5,511 -0.02(-6.67%)
May 14, 2019 0.2951 0.3000 0.2040 0.3000 917 -0.04(-11.76%)
May 13, 2019 0.3300 0.3400 0.2040 0.3400 7,288 +0.14(+67.49%)
May 10, 2019 0.3400 0.3500 0.2030 0.2030 15,100 -0.00(-1.93%)
May 09, 2019 0.3100 0.3200 0.2070 0.2070 3,850 -0.11(-35.31%)
May 08, 2019 0.3200 0.3200 0.3200 5 +0.00(+0.00%)
May 07, 2019 0.2800 0.3200 0.2800 0.3200 4,658 +0.02(+7.38%)
May 06, 2019 0.2040 0.2980 0.2020 0.2980 4,479 +0.02(+6.50%)
May 03, 2019 0.2975 0.3200 0.2010 0.2798 6,600 -0.02(-6.70%)
May 02, 2019 0.3100 0.3200 0.2999 0.2999 2,550 +0.10(+49.95%)
May 01, 2019 0.3190 0.3190 0.2000 0.2000 604 -0.01(-4.21%)
Apr 30, 2019 0.3000 0.3200 0.2000 0.2088 10,040 -0.06(-22.67%)
Apr 29, 2019 0.3200 0.3200 0.2695 0.2700 7,272 -0.04(-12.90%)
Apr 26, 2019 0.3200 0.3200 0.2200 0.3100 1,700 +0.04(+14.81%)
Apr 25, 2019 0.2750 0.2750 0.2400 0.2700 17,690 -0.01(-1.82%)
Apr 24, 2019 0.1204 0.2900 0.1204 0.2750 19,370 +0.16(+135.04%)
Apr 23, 2019 0.1170 0.1170 0.1170 0.1170 385 -0.22(-65.07%)
Apr 22, 2019 0.3350 0.3350 0.3350 0.3350 400 +0.05(+19.64%)
Apr 18, 2019 0.2700 0.2800 0.2700 0.2800 9,100 -0.01(-3.45%)
Apr 17, 2019 0.3000 0.3000 0.1250 0.2900 2,225 +0.04(+14.62%)
Apr 15, 2019 0.2530 0.2530 0.2530 0 -0.07(-20.94%)
Apr 12, 2019 0.3000 0.3200 0.2500 0.3200 12,700 +0.02(+6.67%)
Apr 11, 2019 0.3200 0.3200 0.2300 0.3000 9,368 -0.02(-6.25%)
Apr 10, 2019 0.3000 0.3200 0.2999 0.3200 23,348 +0.02(+6.67%)
Apr 09, 2019 0.2999 0.3000 0.2250 0.3000 5,996 +0.00(+0.00%)
Apr 08, 2019 0.2500 0.3000 0.2300 0.3000 15,950 +0.05(+20.00%)
Apr 05, 2019 0.2400 0.3000 0.2400 0.2500 10,800 +0.02(+8.74%)
Apr 04, 2019 0.2000 0.3000 0.1800 0.2299 30,255 +0.02(+9.48%)
Apr 03, 2019 0.2400 0.2400 0.2100 0.2100 5,911 -0.03(-12.50%)
Apr 02, 2019 0.1900 0.2500 0.1900 0.2400 10,550 +0.04(+20.00%)
Apr 01, 2019 0.3200 0.3200 0.1800 0.2000 41,299 +0.03(+17.65%)
Mar 29, 2019 0.1500 0.1900 0.1500 0.1700 25,600 +0.02(+13.33%)
Mar 28, 2019 0.1700 0.1800 0.1500 0.1500 19,365 -0.01(-6.83%)
Mar 27, 2019 0.1349 0.1800 0.0801 0.1610 58,319 +0.03(+25.29%)
Mar 26, 2019 0.1000 0.1290 0.1000 0.1285 47,075 +0.03(+28.50%)
Mar 25, 2019 0.1250 0.1295 0.0850 0.1000 43,299 +0.03(+42.86%)
Mar 21, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 15,975 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0700 0.0500 0.0700 9,406 +0.02(+40.00%)
Mar 18, 2019 0.0995 0.0995 0.0500 0.0500 8,756 -0.01(-23.08%)
Mar 14, 2019 0.0650 0.0650 0.0650 0 -0.00(-1.22%)
Mar 13, 2019 0.0660 0.0660 0.0658 0.0658 15,500 +0.00(+0.00%)
Mar 12, 2019 0.0676 0.0676 0.0658 0.0658 6,000 -0.00(-5.73%)
Mar 11, 2019 0.0698 0.0698 0.0698 0.0698 6,105 -0.00(-0.29%)
Mar 08, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.02(+40.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 01, 2019 0.0590 0.0699 0.0500 0.0500 23,100 -0.01(-15.25%)
Feb 28, 2019 0.0650 0.0650 0.0590 0.0590 15,000 -0.01(-15.71%)
Feb 27, 2019 0.0700 0.0700 0.0685 0.0700 14,000 +0.01(+16.67%)
Feb 26, 2019 0.0651 0.0651 0.0600 0.0600 202,105 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 20, 2019 0.0800 0.0800 0.0500 0.0500 6,625 -0.04(-44.44%)
Feb 19, 2019 0.1000 0.1000 0.0800 0.0900 20,937 +0.04(+80.00%)
Feb 15, 2019 0.0750 0.0750 0.0500 0.0500 30,300 -0.03(-37.50%)
Feb 14, 2019 0.0660 0.0800 0.0660 0.0800 55,150 -0.02(-20.00%)
Feb 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 1,210 +0.02(+25.00%)
Feb 08, 2019 0.0401 0.0800 0.0401 0.0800 7,300 +0.01(+14.29%)
Feb 07, 2019 0.0801 0.0801 0.0700 0.0700 50,625 -0.03(-30.69%)
Feb 06, 2019 0.1000 0.1010 0.1000 0.1010 5,813 +0.02(+26.09%)
Feb 05, 2019 0.0900 0.0900 0.0801 0.0801 697 +0.00(+0.00%)
Feb 04, 2019 0.0801 0.0801 0.0801 0.0801 237 -0.02(-19.90%)
Feb 01, 2019 0.0800 0.1000 0.0800 0.1000 1,600 +0.00(+0.00%)
Jan 31, 2019 0.1000 0.1000 0.1000 0.1000 8,060 +0.00(+0.00%)
Jan 30, 2019 0.1000 0.1000 0.1000 0.1000 87,815 -0.02(-16.67%)
Jan 29, 2019 0.1900 0.1900 0.1200 0.1200 49,651 -0.07(-36.84%)
Jan 28, 2019 0.1400 0.1900 0.1400 0.1900 78,572 +0.11(+137.50%)
Jan 25, 2019 0.1000 0.1000 0.0800 0.0800 11,200 +0.00(+0.00%)
Jan 24, 2019 0.0880 0.0880 0.0800 0.0800 19,883 -0.01(-15.79%)
Jan 23, 2019 0.1100 0.1200 0.0950 0.0950 53,160 +0.00(+0.00%)
Jan 22, 2019 0.0950 0.0950 0.0950 0.0950 180 +0.01(+18.75%)
Jan 18, 2019 0.0800 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 7 +0.00(+0.00%)
Jan 16, 2019 0.0800 0.1600 0.0800 0.0800 36,450 -0.02(-20.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 10,087 -0.07(-41.18%)
Jan 14, 2019 0.1700 0.1700 0.1700 0.1700 800 +0.06(+54.55%)
Jan 11, 2019 0.1000 0.1100 0.1000 0.1100 4,300 +0.00(+0.00%)
Jan 09, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 08, 2019 0.1100 0.1100 0.1100 0.1100 4,137 +0.01(+10.00%)
Jan 07, 2019 0.1700 0.1700 0.1000 0.1000 2,500 -0.07(-41.18%)
Jan 04, 2019 0.1000 0.1700 0.1000 0.1700 600 +0.08(+88.89%)
Jan 03, 2019 0.0900 0.0900 0.0900 0.0900 3,517 +0.00(+5.88%)
Jan 02, 2019 0.0850 0.0850 0.0850 13 +0.00(+0.00%)
Dec 31, 2018 0.0800 0.0850 0.0800 0.0850 1,600 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0850 0.0800 0.0850 2,800 +0.01(+6.25%)
Dec 27, 2018 0.1800 0.1800 0.0700 0.0800 3,892 -0.08(-50.00%)
Dec 26, 2018 0.2350 0.2350 0.1400 0.1600 2,675 +0.09(+128.57%)
Dec 24, 2018 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Dec 21, 2018 0.0800 0.0800 0.0700 0.0700 1,100 -0.01(-12.50%)
Dec 20, 2018 0.0850 0.0860 0.0600 0.0800 2,692 -0.01(-11.11%)
Dec 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 17, 2018 0.1400 0.1400 0.0850 0.1000 4,325 -0.04(-28.57%)
Dec 14, 2018 0.1655 0.1655 0.1400 0.1400 4,000 +0.04(+40.00%)
Dec 13, 2018 0.1000 0.1000 0.1000 0.1000 173 -0.06(-37.50%)
Dec 12, 2018 0.1800 0.1800 0.1100 0.1600 8,622 +0.07(+77.78%)
Dec 11, 2018 0.0900 0.0900 0.0900 0.0900 343 -0.07(-42.31%)
Dec 10, 2018 0.1430 0.1800 0.1430 0.1560 6,352 -0.02(-13.33%)
Dec 07, 2018 0.2048 0.2048 0.1300 0.1800 3,300 +0.00(+0.00%)
Dec 06, 2018 0.1200 0.1800 0.1000 0.1800 33,780 +0.12(+200.00%)
Dec 04, 2018 0.0800 0.0800 0.0600 0.0600 2,700 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 1,250 +0.00(+0.00%)
Nov 30, 2018 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Nov 27, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 1,250 -0.05(-39.62%)
Nov 21, 2018 0.1325 0.1325 0.1325 0 -0.00(-1.85%)
Nov 20, 2018 0.1350 0.1350 0.1170 0.1350 4,021 +0.01(+3.85%)
Nov 19, 2018 0.1250 0.1300 0.1200 0.1300 7,475 -0.01(-5.11%)
Nov 16, 2018 0.0400 0.1370 0.0400 0.1370 700 +0.11(+372.41%)
Nov 14, 2018 0.0290 0.0290 0.0290 0.0290 375 -0.02(-42.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 9,708 -0.01(-16.67%)
Nov 12, 2018 0.0600 0.0600 0.0600 0.0600 6,312 -0.07(-53.13%)
Nov 08, 2018 0.1280 0.1280 0.1280 0 -0.01(-7.25%)
Nov 07, 2018 0.1235 0.1380 0.1235 0.1380 2,900 +0.01(+8.66%)
Nov 06, 2018 0.1370 0.1370 0.1270 0.1270 6,010 +0.03(+27.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.