Financial News
E-Data Corp (OP: EDTA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
| May 05, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-5.98%) | |
| May 01, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+6.36%) | |
| Apr 21, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
| Apr 18, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
| Mar 30, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-6.38%) | |
| Mar 14, 2017 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+6.82%) | |
| Mar 10, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-25.42%) | |
| Mar 06, 2017 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+34.09%) | |
| Feb 27, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-4.35%) | |
| Feb 24, 2017 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 100 | +0.00(+0.00%) |
| Feb 22, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+0.00%) | |
| Feb 14, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-16.06%) | |
| Feb 13, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 2,762 | -0.00(-31.50%) |
| Feb 10, 2017 | 0.0032 | 0.0040 | 0.0025 | 0.0040 | 30,000 | -0.00(-26.61%) |
| Feb 03, 2017 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+0.18%) | |
| Jan 31, 2017 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+20.89%) | |
| Jan 30, 2017 | 0.0044 | 0.0046 | 0.0044 | 0.0045 | 150,000 | +0.00(+21.62%) |
| Jan 27, 2017 | 0.0023 | 0.0037 | 0.0022 | 0.0037 | 154,700 | -0.00(-7.50%) |
| Jan 26, 2017 | 0.0045 | 0.0045 | 0.0031 | 0.0040 | 139,600 | -0.00(-11.11%) |
| Jan 25, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 13,200 | +0.00(+0.00%) |
| Jan 24, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 90,000 | -0.00(-25.00%) |
| Jan 23, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 22,404 | +0.00(+0.00%) |
| Jan 20, 2017 | 0.0100 | 0.0100 | 0.0059 | 0.0060 | 584,781 | -0.00(-40.00%) |
| Jan 19, 2017 | 0.0079 | 0.0269 | 0.0070 | 0.0100 | 2,985,167 | +0.00(+33.99%) |
| Jan 18, 2017 | 0.0068 | 0.0090 | 0.0032 | 0.0075 | 2,082,289 | +0.00(+8.49%) |
| Jan 17, 2017 | 0.0042 | 0.0069 | 0.0042 | 0.0069 | 603,000 | +0.00(+63.79%) |
| Jan 13, 2017 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-16.00%) | |
| Jan 12, 2017 | 0.0047 | 0.0050 | 0.0046 | 0.0050 | 145,000 | +0.00(+11.11%) |
| Jan 11, 2017 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 39,800 | +0.00(+50.00%) |
| Jan 10, 2017 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 83,000 | +0.00(+0.00%) |
| Jan 09, 2017 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 15,000 | -0.00(-25.00%) |
| Jan 05, 2017 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+100.00%) | |
| Jan 04, 2017 | 0.0040 | 0.0040 | 0.0019 | 0.0020 | 267,489 | -0.01(-71.99%) |
| Jan 03, 2017 | 0.0023 | 0.0071 | 0.0023 | 0.0071 | 8,000 | +0.00(+76.73%) |
| Dec 29, 2016 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-1.46%) | |
| Dec 28, 2016 | 0.0043 | 0.0060 | 0.0039 | 0.0041 | 940,467 | +0.00(+127.78%) |
| Dec 27, 2016 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 369,900 | +0.00(+125.00%) |
| Dec 23, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-9.09%) | |
| Dec 19, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-45.00%) | |
| Dec 16, 2016 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 60,000 | +0.00(+0.00%) |
| Dec 15, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 2,000 | +0.00(+100.00%) |
| Dec 05, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-11.11%) | |
| Dec 01, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
| Oct 18, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-47.37%) | |
| Oct 05, 2016 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+68.89%) | |
| Oct 04, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 150 | +0.00(+12.50%) |
| Oct 03, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) |
| Sep 20, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
| Sep 14, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
| Sep 01, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
| Aug 05, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-11.11%) | |
| Jul 12, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
| Jun 02, 2016 | 0.0009 | 0.0009 | 0.0009 | 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.
