Financial News
E-Data Corp (OP: EDTA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+50.00%) | |
| Sep 26, 2018 | 0.0083 | 0.0083 | 0.0080 | 0.0080 | 37,000 | -0.00(-27.27%) |
| Sep 25, 2018 | 0.0083 | 0.0110 | 0.0073 | 0.0110 | 155,440 | +0.00(+74.60%) |
| Sep 21, 2018 | 0.0063 | 0.0063 | 0.0063 | 0 | -0.00(-25.88%) | |
| Sep 20, 2018 | 0.0081 | 0.0088 | 0.0081 | 0.0085 | 98,100 | -0.00(-3.41%) |
| Sep 18, 2018 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+8.64%) | |
| Sep 14, 2018 | 0.0081 | 0.0081 | 0.0081 | 0 | +0.00(+22.73%) | |
| Sep 13, 2018 | 0.0056 | 0.0070 | 0.0053 | 0.0066 | 541,217 | -0.00(-2.94%) |
| Sep 11, 2018 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+28.30%) | |
| Sep 10, 2018 | 0.0036 | 0.0069 | 0.0035 | 0.0053 | 688,300 | +0.00(+47.22%) |
| Sep 07, 2018 | 0.0041 | 0.0041 | 0.0035 | 0.0036 | 378,700 | -0.00(-14.29%) |
| Sep 06, 2018 | 0.0036 | 0.0042 | 0.0036 | 0.0042 | 205,715 | +0.00(+16.67%) |
| Sep 05, 2018 | 0.0042 | 0.0058 | 0.0030 | 0.0036 | 1,814,510 | -0.00(-37.93%) |
| Sep 04, 2018 | 0.0099 | 0.0125 | 0.0040 | 0.0058 | 3,287,055 | -0.00(-42.00%) |
| Aug 31, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+36.99%) | |
| Aug 30, 2018 | 0.0045 | 0.0073 | 0.0031 | 0.0073 | 853,644 | +0.00(+37.74%) |
| Aug 27, 2018 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+70.97%) | |
| Aug 17, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+3.33%) | |
| Aug 10, 2018 | 0.0021 | 0.0030 | 0.0021 | 0.0030 | 41,500 | +0.00(+42.86%) |
| Aug 08, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 67,577 | -0.00(-4.55%) |
| Aug 02, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-56.00%) | |
| Jul 25, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Jul 24, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,000 | +0.00(+0.00%) |
| Jul 23, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 | +0.00(+0.00%) |
| Jul 19, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-1.96%) | |
| Jul 18, 2018 | 0.0030 | 0.0051 | 0.0030 | 0.0051 | 20,000 | +0.00(+0.00%) |
| Jul 11, 2018 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-27.14%) | |
| Jul 10, 2018 | 0.0066 | 0.0070 | 0.0060 | 0.0070 | 411,501 | +0.00(+0.00%) |
| Jul 09, 2018 | 0.0040 | 0.0079 | 0.0035 | 0.0070 | 1,490,538 | +0.00(+100.00%) |
| Jul 06, 2018 | 0.0021 | 0.0040 | 0.0021 | 0.0035 | 511,250 | +0.00(+169.23%) |
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.
