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 (%)
Jun 30, 2016 0.0005 0.0006 0.0005 0.0006 6,631,000 -0.00(-14.29%)
Jun 29, 2016 0.0005 0.0007 0.0005 0.0007 795,652 +0.00(+0.00%)
Jun 27, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jun 24, 2016 0.0006 0.0006 0.0006 0.0006 1,500,000 -0.00(-14.29%)
Jun 23, 2016 0.0005 0.0007 0.0005 0.0007 10,857,274 +0.00(+40.00%)
Jun 21, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 20, 2016 0.0007 0.0007 0.0004 0.0005 24,349,660 -0.00(-28.57%)
Jun 16, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 15, 2016 0.0006 0.0007 0.0006 0.0007 914,285 +0.00(+16.67%)
Jun 14, 2016 0.0006 0.0006 0.0006 0.0006 2,070,200 -0.00(-14.29%)
Jun 13, 2016 0.0007 0.0007 0.0007 0.0007 750,000 +0.00(+0.00%)
Jun 09, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 08, 2016 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+0.00%)
Jun 07, 2016 0.0007 0.0008 0.0006 0.0007 4,526,000 -0.00(-13.58%)
Jun 06, 2016 0.0007 0.0008 0.0007 0.0008 810,000 +0.00(+1.25%)
Jun 03, 2016 0.0008 0.0008 0.0008 0.0008 500,000 +0.00(+0.00%)
Jun 02, 2016 0.0008 0.0009 0.0007 0.0008 5,011,000 -0.00(-11.11%)
Jun 01, 2016 0.0008 0.0009 0.0007 0.0009 4,265,050 +0.00(+0.00%)
May 31, 2016 0.0008 0.0012 0.0007 0.0009 16,678,283 +0.00(+0.00%)
May 27, 2016 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
May 26, 2016 0.0010 0.0011 0.0008 0.0008 13,050,286 -0.00(-20.00%)
May 25, 2016 0.0007 0.0012 0.0007 0.0010 10,322,429 +0.00(+42.86%)
May 24, 2016 0.0008 0.0008 0.0007 0.0007 4,632,500 +0.00(+0.00%)
May 23, 2016 0.0010 0.0010 0.0007 0.0007 11,823,914 -0.00(-22.22%)
May 20, 2016 0.0009 0.0009 0.0006 0.0009 34,076,156 -0.00(-10.00%)
May 19, 2016 0.0010 0.0010 0.0009 0.0010 3,329,497 +0.00(+11.11%)
May 18, 2016 0.0011 0.0011 0.0008 0.0009 16,350,506 -0.00(-25.00%)
May 17, 2016 0.0014 0.0014 0.0012 0.0012 2,650,549 -0.00(-5.81%)
May 16, 2016 0.0014 0.0014 0.0013 0.0013 3,738,500 -0.00(-9.00%)
May 13, 2016 0.0014 0.0014 0.0012 0.0014 1,005,000 +0.00(+7.69%)
May 12, 2016 0.0013 0.0013 0.0011 0.0013 3,018,011 +0.00(+10.54%)
May 11, 2016 0.0012 0.0014 0.0012 0.0012 8,075,023 -0.00(-2.00%)
May 10, 2016 0.0011 0.0012 0.0010 0.0012 1,955,700 +0.00(+9.09%)
May 09, 2016 0.0013 0.0013 0.0010 0.0011 17,757,806 -0.00(-8.33%)
May 06, 2016 0.0015 0.0015 0.0012 0.0012 14,889,565 -0.00(-20.00%)
May 05, 2016 0.0018 0.0018 0.0013 0.0015 9,385,377 +0.00(+0.00%)
May 04, 2016 0.0012 0.0021 0.0012 0.0015 23,269,888 +0.00(+16.28%)
May 03, 2016 0.0015 0.0015 0.0011 0.0013 9,435,029 -0.00(-14.00%)
May 02, 2016 0.0012 0.0015 0.0012 0.0015 3,975,000 +0.00(+19.14%)
Apr 29, 2016 0.0011 0.0014 0.0011 0.0013 3,780,100 -0.00(-3.15%)
Apr 28, 2016 0.0015 0.0015 0.0010 0.0013 7,505,262 -0.00(-13.33%)
Apr 27, 2016 0.0017 0.0018 0.0012 0.0015 7,544,827 -0.00(-28.57%)
Apr 26, 2016 0.0017 0.0021 0.0014 0.0021 7,057,400 +0.00(+5.00%)
Apr 25, 2016 0.0022 0.0022 0.0017 0.0020 4,834,963 -0.00(-9.09%)
Apr 22, 2016 0.0016 0.0022 0.0014 0.0022 7,081,662 +0.00(+37.50%)
Apr 21, 2016 0.0016 0.0016 0.0014 0.0016 2,733,000 -0.00(-5.88%)
Apr 20, 2016 0.0020 0.0020 0.0016 0.0017 4,695,241 -0.00(-5.56%)
Apr 19, 2016 0.0018 0.0021 0.0016 0.0018 13,644,190 +0.00(+12.50%)
Apr 18, 2016 0.0013 0.0019 0.0011 0.0016 16,442,378 +0.00(+14.29%)
Apr 15, 2016 0.0014 0.0014 0.0010 0.0014 21,698,504 +0.00(+0.00%)
Apr 14, 2016 0.0015 0.0020 0.0014 0.0014 13,203,916 -0.00(-17.65%)
Apr 13, 2016 0.0013 0.0017 0.0013 0.0017 10,942,832 +0.00(+30.77%)
Apr 12, 2016 0.0013 0.0013 0.0013 0.0013 100,000 -0.00(-4.41%)
Apr 11, 2016 0.0014 0.0014 0.0012 0.0014 11,374,932 -0.00(-9.33%)
Apr 08, 2016 0.0015 0.0017 0.0012 0.0015 22,460,640 -0.00(-11.76%)
Apr 07, 2016 0.0016 0.0017 0.0016 0.0017 1,483,000 +0.00(+6.25%)
Apr 06, 2016 0.0018 0.0018 0.0012 0.0016 13,697,091 -0.00(-11.11%)
Apr 05, 2016 0.0019 0.0020 0.0018 0.0018 1,556,200 -0.00(-11.76%)
Apr 04, 2016 0.0020 0.0022 0.0018 0.0020 5,143,932 -0.00(-7.27%)
Apr 01, 2016 0.0018 0.0023 0.0018 0.0022 3,416,400 +0.00(+10.00%)
Mar 31, 2016 0.0020 0.0020 0.0017 0.0020 3,137,756 +0.00(+0.00%)
Mar 30, 2016 0.0019 0.0020 0.0017 0.0020 3,074,638 +0.00(+5.26%)
Mar 29, 2016 0.0021 0.0024 0.0017 0.0019 3,871,444 -0.00(-17.39%)
Mar 28, 2016 0.0020 0.0029 0.0019 0.0023 10,520,093 +0.00(+21.05%)
Mar 24, 2016 0.0019 0.0019 0.0019 0 +0.00(+18.75%)
Mar 23, 2016 0.0019 0.0019 0.0015 0.0016 6,843,777 -0.00(-11.11%)
Mar 22, 2016 0.0023 0.0025 0.0017 0.0018 11,747,178 -0.00(-14.29%)
Mar 21, 2016 0.0033 0.0033 0.0020 0.0021 18,996,984 -0.00(-36.36%)
Mar 18, 2016 0.0027 0.0034 0.0025 0.0033 6,514,911 +0.00(+6.45%)
Mar 17, 2016 0.0031 0.0033 0.0025 0.0031 4,259,273 -0.00(-3.13%)
Mar 16, 2016 0.0026 0.0032 0.0025 0.0032 5,515,154 +0.00(+23.08%)
Mar 15, 2016 0.0027 0.0027 0.0021 0.0026 4,412,958 -0.00(-7.14%)
Mar 14, 2016 0.0028 0.0028 0.0021 0.0028 3,240,710 +0.00(+3.70%)
Mar 11, 2016 0.0031 0.0031 0.0024 0.0027 5,461,344 -0.00(-10.00%)
Mar 10, 2016 0.0055 0.0056 0.0023 0.0030 27,414,634 -0.00(-44.55%)
Mar 09, 2016 0.0058 0.0059 0.0045 0.0054 1,523,581 -0.00(-8.31%)
Mar 08, 2016 0.0057 0.0059 0.0049 0.0059 1,900,722 +0.00(+0.00%)
Mar 07, 2016 0.0055 0.0059 0.0052 0.0059 3,238,300 +0.00(+3.51%)
Mar 04, 2016 0.0052 0.0057 0.0037 0.0057 3,215,804 +0.00(+9.62%)
Mar 03, 2016 0.0045 0.0057 0.0042 0.0052 7,987,161 +0.00(+15.56%)
Mar 02, 2016 0.0030 0.0049 0.0028 0.0045 8,368,828 +0.00(+50.00%)
Mar 01, 2016 0.0032 0.0032 0.0029 0.0030 954,120 -0.00(-9.09%)
Feb 29, 2016 0.0030 0.0033 0.0024 0.0033 1,491,035 -0.00(-8.33%)
Feb 26, 2016 0.0032 0.0036 0.0031 0.0036 225,900 +0.00(+0.00%)
Feb 25, 2016 0.0030 0.0036 0.0028 0.0036 5,491,683 +0.00(+20.00%)
Feb 24, 2016 0.0026 0.0030 0.0023 0.0030 590,670 +0.00(+0.00%)
Feb 23, 2016 0.0026 0.0030 0.0022 0.0030 2,634,624 +0.00(+36.36%)
Feb 22, 2016 0.0027 0.0028 0.0021 0.0022 1,737,942 -0.00(-24.14%)
Feb 19, 2016 0.0029 0.0029 0.0029 0.0029 100,000 -0.00(-9.38%)
Feb 18, 2016 0.0031 0.0035 0.0031 0.0032 648,450 +0.00(+0.00%)
Feb 17, 2016 0.0029 0.0032 0.0029 0.0032 98,000 -0.00(-8.57%)
Feb 16, 2016 0.0037 0.0038 0.0029 0.0035 838,500 -0.00(-5.41%)
Feb 12, 2016 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Feb 11, 2016 0.0026 0.0037 0.0023 0.0037 590,159 +0.00(+37.04%)
Feb 10, 2016 0.0031 0.0031 0.0027 0.0027 1,142,522 -0.00(-25.00%)
Feb 09, 2016 0.0039 0.0039 0.0033 0.0036 1,464,850 -0.00(-7.69%)
Feb 08, 2016 0.0032 0.0039 0.0032 0.0039 185,000 +0.00(+0.00%)
Feb 05, 2016 0.0037 0.0039 0.0032 0.0039 1,443,499 -0.00(-4.88%)
Feb 04, 2016 0.0043 0.0046 0.0033 0.0041 1,745,714 -0.00(-10.87%)
Feb 03, 2016 0.0040 0.0052 0.0040 0.0046 3,409,743 +0.00(+15.00%)
Feb 02, 2016 0.0040 0.0040 0.0038 0.0040 295,300 +0.00(+0.00%)
Feb 01, 2016 0.0042 0.0042 0.0031 0.0040 893,800 -0.00(-4.76%)
Jan 29, 2016 0.0040 0.0042 0.0039 0.0042 187,500 +0.00(+0.00%)
Jan 28, 2016 0.0040 0.0042 0.0036 0.0042 790,100 +0.00(+7.69%)
Jan 27, 2016 0.0034 0.0040 0.0034 0.0039 4,581,649 +0.00(+14.71%)
Jan 26, 2016 0.0031 0.0034 0.0030 0.0034 2,470,234 +0.00(+9.68%)
Jan 25, 2016 0.0028 0.0031 0.0028 0.0031 3,871,884 +0.00(+29.17%)
Jan 22, 2016 0.0026 0.0029 0.0024 0.0024 949,999 -0.00(-17.81%)
Jan 21, 2016 0.0023 0.0031 0.0019 0.0029 13,839,529 +0.00(+26.96%)
Jan 20, 2016 0.0021 0.0028 0.0021 0.0023 3,503,787 +0.00(+15.00%)
Jan 19, 2016 0.0018 0.0025 0.0018 0.0020 2,369,899 +0.00(+17.65%)
Jan 15, 2016 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Jan 14, 2016 0.0018 0.0018 0.0018 0.0018 208,000 +0.00(+0.00%)
Jan 13, 2016 0.0018 0.0018 0.0018 0.0018 20,000 +0.00(+0.00%)
Jan 12, 2016 0.0020 0.0020 0.0018 0.0018 669,778 +0.00(+0.00%)
Jan 11, 2016 0.0018 0.0018 0.0015 0.0018 774,716 +0.00(+0.00%)
Jan 08, 2016 0.0019 0.0019 0.0018 0.0018 103,228 -0.00(-5.26%)
Jan 07, 2016 0.0020 0.0021 0.0019 0.0019 745,000 -0.00(-5.00%)
Jan 06, 2016 0.0021 0.0024 0.0018 0.0020 1,741,978 -0.00(-8.26%)
Jan 05, 2016 0.0023 0.0024 0.0019 0.0022 2,384,699 -0.00(-7.63%)
Jan 04, 2016 0.0025 0.0031 0.0022 0.0024 1,661,861 -0.00(-22.37%)
Dec 31, 2015 0.0030 0.0030 0.0030 0 -0.00(-5.00%)
Dec 30, 2015 0.0025 0.0033 0.0025 0.0032 2,126,904 +0.00(+45.45%)
Dec 29, 2015 0.0029 0.0032 0.0022 0.0022 1,968,000 -0.00(-13.73%)
Dec 28, 2015 0.0030 0.0033 0.0024 0.0026 4,638,354 -0.00(-15.00%)
Dec 24, 2015 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Dec 23, 2015 0.0023 0.0031 0.0020 0.0031 8,121,790 +0.00(+29.17%)
Dec 22, 2015 0.0024 0.0033 0.0020 0.0024 12,173,539 +0.00(+20.00%)
Dec 21, 2015 0.0032 0.0032 0.0019 0.0020 8,978,782 -0.00(-31.03%)
Dec 18, 2015 0.0049 0.0049 0.0026 0.0029 10,242,213 -0.00(-39.58%)
Dec 17, 2015 0.0060 0.0068 0.0040 0.0048 12,195,226 -0.00(-20.00%)
Dec 16, 2015 0.0056 0.0063 0.0044 0.0060 3,995,919 +0.00(+11.11%)
Dec 15, 2015 0.0055 0.0055 0.0043 0.0054 686,750 +0.00(+0.00%)
Dec 14, 2015 0.0042 0.0056 0.0040 0.0054 4,417,650 +0.00(+14.89%)
Dec 11, 2015 0.0030 0.0054 0.0030 0.0047 14,542,239 +0.00(+74.07%)
Dec 10, 2015 0.0029 0.0030 0.0022 0.0027 1,569,736 -0.00(-6.90%)
Dec 09, 2015 0.0024 0.0030 0.0021 0.0029 1,768,300 +0.00(+31.82%)
Dec 08, 2015 0.0021 0.0029 0.0020 0.0022 2,706,318 +0.00(+22.22%)
Dec 07, 2015 0.0020 0.0025 0.0015 0.0018 1,750,300 -0.00(-33.33%)
Dec 04, 2015 0.0024 0.0027 0.0024 0.0027 99,100 +0.00(+0.00%)
Dec 03, 2015 0.0025 0.0028 0.0011 0.0027 1,069,100 -0.00(-6.90%)
Dec 02, 2015 0.0031 0.0031 0.0016 0.0029 1,262,186 -0.00(-14.71%)
Dec 01, 2015 0.0034 0.0034 0.0034 0.0034 222 +0.00(+6.25%)
Nov 30, 2015 0.0030 0.0032 0.0030 0.0032 167,100 +0.00(+6.67%)
Nov 27, 2015 0.0030 0.0030 0.0030 0.0030 74,000 +0.00(+0.00%)
Nov 25, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 23, 2015 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Nov 20, 2015 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-2.78%)
Nov 19, 2015 0.0033 0.0036 0.0025 0.0036 843,609 -0.00(-2.70%)
Nov 18, 2015 0.0023 0.0037 0.0023 0.0037 2,686,906 +0.00(+48.00%)
Nov 17, 2015 0.0016 0.0027 0.0016 0.0025 880,000 +0.00(+66.67%)
Nov 13, 2015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Nov 11, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Nov 09, 2015 0.0014 0.0014 0.0014 0 +0.00(+75.00%)
Nov 02, 2015 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Oct 26, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 19, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 15, 2015 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Oct 14, 2015 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+0.00%)
Oct 13, 2015 0.0012 0.0014 0.0012 0.0012 485,000 -0.00(-14.29%)
Oct 12, 2015 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+16.67%)
Oct 08, 2015 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
Sep 30, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Sep 23, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Sep 22, 2015 0.0012 0.0014 0.0011 0.0014 630,000 +0.00(+0.00%)
Sep 21, 2015 0.0014 0.0014 0.0014 0.0014 956,000 +0.00(+27.27%)
Sep 01, 2015 0.0011 0.0011 0.0011 25 +0.00(+0.00%)
Aug 28, 2015 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Aug 27, 2015 0.0012 0.0012 0.0012 0.0012 245,000 +0.00(+9.09%)
Aug 24, 2015 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Aug 17, 2015 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Aug 12, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Aug 11, 2015 0.0014 0.0014 0.0014 0.0014 660,000 +0.00(+16.67%)
Aug 06, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 03, 2015 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
Jul 31, 2015 0.0014 0.0014 0.0014 0.0014 200,000 +0.00(+7.69%)
Jul 30, 2015 0.0011 0.0013 0.0011 0.0013 1,210,000 +0.00(+0.00%)
Jul 23, 2015 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Jul 22, 2015 0.0013 0.0014 0.0013 0.0014 104,000 +0.00(+0.00%)
Jul 21, 2015 0.0014 0.0014 0.0014 0.0014 4,000 +0.00(+0.00%)
Jul 16, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 15, 2015 0.0017 0.0017 0.0014 0.0014 5,040,690 -0.00(-22.22%)
Jul 09, 2015 0.0018 0.0018 0.0018 0 -0.00(-4.76%)
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.