Financial News
E-Data Corp (OP: EDTA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2014 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) |
| May 23, 2014 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
| May 22, 2014 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 3,000 | -0.00(-3.13%) |
| May 20, 2014 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+100.00%) |
| May 02, 2014 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+6.67%) |
| Apr 14, 2014 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) |
| Apr 02, 2014 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) |
| Mar 21, 2014 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
| Mar 04, 2014 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) |
| Feb 12, 2014 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
| Feb 11, 2014 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 250 | -0.00(-25.00%) |
| Feb 04, 2014 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-44.44%) | |
| Jan 24, 2014 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+50.00%) |
| Jan 21, 2014 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+4.35%) | |
| Jan 10, 2014 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+4.55%) | |
| Jan 09, 2014 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 17,000 | +0.00(+4.76%) |
| Jan 07, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Jan 06, 2014 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 1,475 | +0.00(+0.00%) |
| Dec 30, 2013 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Dec 23, 2013 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Dec 20, 2013 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) |
| Dec 19, 2013 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 3,005 | +0.00(+0.00%) |
| Dec 18, 2013 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 1,000 | +0.00(+0.00%) |
| Dec 10, 2013 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Dec 09, 2013 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 4,000 | +0.00(+0.00%) |
| Dec 06, 2013 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 50,000 | +0.00(+0.00%) |
| Dec 04, 2013 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Dec 03, 2013 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 500 | +0.00(+0.00%) |
| Nov 22, 2013 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) |
| Nov 15, 2013 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Oct 31, 2013 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-4.55%) | |
| Oct 30, 2013 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 50,000 | -0.00(-15.38%) |
| Oct 25, 2013 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+0.00%) | |
| Oct 18, 2013 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+0.00%) | |
| Oct 15, 2013 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+0.00%) | |
| Oct 14, 2013 | 0.0035 | 0.0035 | 0.0026 | 0.0026 | 150,000 | -0.00(-35.00%) |
| Oct 11, 2013 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 74,900 | -0.00(-11.11%) |
| Oct 10, 2013 | 0.0041 | 0.0045 | 0.0041 | 0.0045 | 132,620 | -0.00(-30.77%) |
| Oct 08, 2013 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+47.73%) | |
| Oct 07, 2013 | 0.0041 | 0.0044 | 0.0041 | 0.0044 | 96,000 | +0.00(+7.32%) |
| Oct 04, 2013 | 0.0043 | 0.0045 | 0.0041 | 0.0041 | 181,500 | +0.00(+0.00%) |
| Oct 03, 2013 | 0.0089 | 0.0089 | 0.0041 | 0.0041 | 446,380 | -0.01(-59.00%) |
| Oct 02, 2013 | 0.0102 | 0.0102 | 0.0095 | 0.0100 | 87,000 | -0.00(-1.96%) |
| Sep 30, 2013 | 0.0102 | 0.0102 | 0.0102 | 0 | -0.01(-47.69%) | |
| Sep 27, 2013 | 0.0196 | 0.0196 | 0.0101 | 0.0195 | 299,500 | -0.00(-0.51%) |
| Sep 26, 2013 | 0.0250 | 0.0429 | 0.0100 | 0.0196 | 7,548,027 | -0.01(-21.60%) |
| Sep 25, 2013 | 0.0300 | 0.0450 | 0.0250 | 0.0250 | 300,000 | +0.00(+0.00%) |
| Sep 24, 2013 | 0.0250 | 0.0300 | 0.0220 | 0.0250 | 141,500 | -0.01(-37.50%) |
| Sep 23, 2013 | 0.0255 | 0.0400 | 0.0200 | 0.0400 | 194,291 | +0.00(+8.11%) |
| Sep 20, 2013 | 0.0125 | 0.0370 | 0.0100 | 0.0370 | 748,928 | +0.03(+270.00%) |
| Sep 19, 2013 | 0.0125 | 0.0125 | 0.0100 | 0.0100 | 420,000 | -0.00(-4.76%) |
| Sep 18, 2013 | 0.0100 | 0.0105 | 0.0063 | 0.0105 | 232,065 | +0.00(+66.67%) |
| Sep 16, 2013 | 0.0063 | 0.0063 | 0.0063 | 0 | +0.00(+5.00%) | |
| Sep 13, 2013 | 0.0074 | 0.0081 | 0.0060 | 0.0060 | 461,116 | +0.00(+46.34%) |
| Sep 11, 2013 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+2.50%) | |
| Sep 10, 2013 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 231,200 | +0.00(+33.33%) |
| Sep 09, 2013 | 0.0028 | 0.0031 | 0.0028 | 0.0030 | 631,000 | +0.00(+20.00%) |
| Sep 06, 2013 | 0.0015 | 0.0025 | 0.0015 | 0.0025 | 160,000 | +0.00(+316.67%) |
| Aug 23, 2013 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
| Jul 30, 2013 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
| Jul 26, 2013 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) |
| Jul 24, 2013 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+20.00%) | |
| Jun 28, 2013 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) |
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.
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.
