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 (%)
Apr 25, 2012 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
Apr 23, 2012 0.0450 0.0450 0.0450 0 -0.01(-23.73%)
Apr 20, 2012 0.0590 0.0590 0.0590 0.0590 10,000 +0.00(+0.00%)
Apr 19, 2012 0.0590 0.0590 0.0590 0.0590 1,000 +0.00(+0.00%)
Apr 18, 2012 0.0620 0.0620 0.0590 0.0590 36,000 -0.01(-13.24%)
Apr 16, 2012 0.0680 0.0680 0.0680 0 +0.01(+15.25%)
Apr 13, 2012 0.0690 0.0690 0.0590 0.0590 20,700 -0.01(-15.71%)
Apr 12, 2012 0.0600 0.0700 0.0600 0.0700 14,000 +0.01(+16.67%)
Apr 11, 2012 0.0630 0.0630 0.0560 0.0600 107,000 -0.00(-4.76%)
Apr 10, 2012 0.0630 0.0700 0.0630 0.0630 77,145 +0.00(+0.00%)
Apr 09, 2012 0.0630 0.0630 0.0630 0.0630 4,000 +0.00(+0.00%)
Apr 05, 2012 0.0630 0.0630 0.0620 0.0630 14,400 +0.00(+0.00%)
Apr 04, 2012 0.0700 0.0700 0.0630 0.0630 77,000 -0.01(-10.00%)
Apr 03, 2012 0.0850 0.0850 0.0700 0.0700 162,000 -0.02(-21.35%)
Apr 02, 2012 0.0870 0.0890 0.0860 0.0890 80,437 +0.00(+2.30%)
Mar 30, 2012 0.0910 0.0910 0.0870 0.0870 70,237 -0.01(-6.45%)
Mar 29, 2012 0.0949 0.0950 0.0930 0.0930 42,326 -0.00(-2.11%)
Mar 28, 2012 0.1000 0.1000 0.0950 0.0950 24,550 +0.00(+0.00%)
Mar 27, 2012 0.1050 0.1050 0.0950 0.0950 21,855 -0.00(-4.04%)
Mar 26, 2012 0.1100 0.1100 0.0990 0.0990 151,498 -0.02(-13.91%)
Mar 23, 2012 0.1100 0.1150 0.1100 0.1150 23,398 +0.01(+4.55%)
Mar 22, 2012 0.1000 0.1100 0.1000 0.1100 113,000 +0.01(+15.79%)
Mar 21, 2012 0.0950 0.0950 0.0950 0.0950 3,502 -0.01(-5.00%)
Mar 19, 2012 0.1000 0.1000 0.1000 0 -0.01(-5.66%)
Mar 16, 2012 0.1060 0.1060 0.1060 0.1060 675 +0.00(+0.00%)
Mar 15, 2012 0.1180 0.1180 0.1060 0.1060 57,377 -0.01(-10.17%)
Mar 14, 2012 0.1060 0.1180 0.1060 0.1180 6,380 +0.01(+6.31%)
Mar 13, 2012 0.1300 0.1300 0.0990 0.1110 328,244 -0.02(-14.62%)
Mar 12, 2012 0.1330 0.1490 0.1220 0.1300 768,903 +0.00(+0.00%)
Mar 09, 2012 0.1310 0.1310 0.1300 0.1300 220,526 -0.01(-3.70%)
Mar 08, 2012 0.1320 0.1350 0.1300 0.1350 719,700 +0.00(+2.27%)
Mar 07, 2012 0.1330 0.1350 0.1320 0.1320 116,172 -0.00(-0.75%)
Mar 06, 2012 0.1350 0.1350 0.1320 0.1330 72,500 +0.00(+0.76%)
Mar 05, 2012 0.1380 0.1380 0.1300 0.1320 198,059 +0.00(+1.54%)
Mar 02, 2012 0.1350 0.1400 0.1300 0.1300 269,520 -0.01(-7.14%)
Mar 01, 2012 0.1400 0.1400 0.1300 0.1400 197,018 +0.00(+0.00%)
Feb 29, 2012 0.1800 0.1820 0.1320 0.1400 277,947 -0.03(-17.65%)
Feb 28, 2012 0.1150 0.1700 0.1150 0.1700 725,067 +0.06(+47.83%)
Feb 27, 2012 0.1100 0.1200 0.1089 0.1150 101,620 +0.01(+6.48%)
Feb 24, 2012 0.1030 0.1100 0.1030 0.1080 78,600 +0.01(+4.85%)
Feb 23, 2012 0.0850 0.1030 0.0850 0.1030 66,000 +0.02(+21.18%)
Feb 22, 2012 0.0800 0.0850 0.0700 0.0850 36,000 +0.00(+0.00%)
Feb 17, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 16, 2012 0.0700 0.0850 0.0600 0.0850 66,347 +0.02(+25.00%)
Feb 15, 2012 0.0650 0.0680 0.0650 0.0680 15,100 +0.01(+13.33%)
Feb 14, 2012 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 10, 2012 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 08, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2012 0.0480 0.0500 0.0480 0.0500 27,500 +0.01(+11.11%)
Feb 06, 2012 0.0400 0.0450 0.0400 0.0450 42,000 +0.00(+12.50%)
Feb 02, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 01, 2012 0.0215 0.0500 0.0215 0.0400 74,000 +0.02(+90.48%)
Jan 26, 2012 0.0210 0.0210 0.0210 0.0210 0 -0.02(-47.50%)
Jan 19, 2012 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 10, 2012 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Jan 06, 2012 0.0250 0.0250 0.0250 0 +0.01(+127.27%)
Dec 29, 2011 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 28, 2011 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-15.38%)
Nov 16, 2011 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 15, 2011 0.0130 0.0130 0.0130 0.0130 425 +0.00(+0.00%)
Nov 14, 2011 0.0130 0.0130 0.0130 0.0130 100 -0.00(-23.53%)
Nov 08, 2011 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Oct 28, 2011 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Oct 26, 2011 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Oct 25, 2011 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+66.67%)
Oct 24, 2011 0.0120 0.0120 0.0120 0.0120 75,789 +0.00(+0.00%)
Oct 21, 2011 0.0150 0.0150 0.0111 0.0120 135,000 -0.01(-40.00%)
Oct 20, 2011 0.0250 0.0250 0.0100 0.0200 190,000 -0.02(-42.86%)
Oct 19, 2011 0.0230 0.0350 0.0200 0.0350 63,600 +0.01(+52.17%)
Oct 18, 2011 0.0400 0.0400 0.0230 0.0230 26,950 -0.03(-54.00%)
Oct 17, 2011 0.0400 0.1100 0.0400 0.0500 20,995 -0.06(-54.55%)
Sep 29, 2011 0.1100 0.1100 0.1100 0 +0.06(+120.00%)
Sep 28, 2011 0.0500 0.0500 0.0500 0.0500 1,000 -0.04(-47.37%)
Sep 27, 2011 0.0810 0.1100 0.0700 0.0950 155,500 -0.04(-26.92%)
Aug 31, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 25, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 24, 2011 0.1300 0.1300 0.1300 0.1300 2,609 +0.03(+30.00%)
Aug 22, 2011 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 19, 2011 0.0700 0.1200 0.0700 0.1200 39,300 +0.02(+20.00%)
Aug 18, 2011 0.0600 0.1000 0.0600 0.1000 30,000 +0.04(+66.67%)
Aug 17, 2011 0.0750 0.0980 0.0600 0.0600 54,499 -0.02(-25.00%)
Aug 11, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2011 0.0800 0.1100 0.0800 0.0800 45,000 -0.03(-27.27%)
Aug 08, 2011 0.1100 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Aug 05, 2011 0.1200 0.1300 0.1200 0.1300 11,000 +0.01(+8.33%)
Aug 04, 2011 0.1050 0.1200 0.0550 0.1200 119,669 +0.01(+14.29%)
Aug 01, 2011 0.1050 0.1050 0.1050 0 -0.04(-30.00%)
Jul 29, 2011 0.1500 0.1500 0.1500 0.1500 4,500 +0.07(+87.50%)
Jul 28, 2011 0.0650 0.0800 0.0650 0.0800 72,848 +0.03(+60.00%)
Jul 21, 2011 0.0500 0.0500 0.0500 0 -0.04(-44.44%)
Jul 07, 2011 0.0900 0.0900 0.0900 0 -0.08(-47.06%)
Jul 06, 2011 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 30, 2011 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Jun 20, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 16, 2011 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Jun 15, 2011 0.1680 0.1750 0.1680 0.1700 12,000 +0.00(+0.00%)
Jun 14, 2011 0.1000 0.1700 0.1000 0.1700 30,150 +0.02(+13.33%)
Jun 10, 2011 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 09, 2011 0.1450 0.1700 0.1250 0.1400 27,500 -0.01(-6.67%)
Jun 08, 2011 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jun 07, 2011 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jun 06, 2011 0.1510 0.1510 0.1400 0.1400 25,000 +0.00(+0.00%)
Jun 03, 2011 0.1500 0.1500 0.1400 0.1400 26,200 -0.01(-6.67%)
May 23, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 10, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 09, 2011 0.1300 0.1300 0.1300 0.1300 500 -0.04(-23.53%)
May 05, 2011 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 04, 2011 0.2200 0.2200 0.1800 0.1800 7,500 -0.05(-21.74%)
May 03, 2011 0.2300 0.2300 0.1700 0.2300 12,500 +0.06(+35.29%)
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.