Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easton Pharmaceuticals Inc (OP: EAPH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 4, 2024 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 (%)
Nov 30, 2017 0.0211 0.0220 0.0202 0.0210 1,084,228 -0.00(-4.55%)
Nov 29, 2017 0.0220 0.0225 0.0201 0.0220 1,285,475 -0.00(-2.22%)
Nov 28, 2017 0.0195 0.0228 0.0190 0.0225 2,879,522 +0.00(+11.94%)
Nov 27, 2017 0.0198 0.0209 0.0191 0.0201 1,388,341 +0.00(+1.01%)
Nov 24, 2017 0.0198 0.0203 0.0189 0.0199 1,099,086 +0.00(+2.05%)
Nov 22, 2017 0.0200 0.0205 0.0194 0.0195 776,262 -0.00(-4.18%)
Nov 21, 2017 0.0205 0.0210 0.0194 0.0204 1,017,633 -0.00(-0.73%)
Nov 20, 2017 0.0210 0.0214 0.0175 0.0205 5,817,594 -0.00(-4.21%)
Nov 17, 2017 0.0215 0.0215 0.0210 0.0214 612,983 +0.00(+0.00%)
Nov 16, 2017 0.0216 0.0220 0.0210 0.0214 744,457 -0.00(-2.27%)
Nov 15, 2017 0.0211 0.0220 0.0211 0.0219 277,042 +0.00(+0.90%)
Nov 14, 2017 0.0218 0.0225 0.0210 0.0217 570,983 -0.00(-2.03%)
Nov 13, 2017 0.0215 0.0229 0.0200 0.0221 1,448,728 +0.00(+5.48%)
Nov 10, 2017 0.0210 0.0240 0.0204 0.0210 2,863,087 +0.00(+0.00%)
Nov 09, 2017 0.0230 0.0240 0.0201 0.0210 963,990 -0.00(-4.55%)
Nov 08, 2017 0.0227 0.0240 0.0220 0.0220 818,422 -0.00(-5.98%)
Nov 07, 2017 0.0213 0.0245 0.0206 0.0234 1,902,596 +0.00(+6.36%)
Nov 06, 2017 0.0190 0.0227 0.0189 0.0220 2,033,023 +0.00(+15.79%)
Nov 03, 2017 0.0207 0.0215 0.0190 0.0190 3,457,504 -0.00(-5.47%)
Nov 02, 2017 0.0212 0.0220 0.0200 0.0201 704,364 -0.00(-4.74%)
Nov 01, 2017 0.0201 0.0215 0.0201 0.0211 380,939 +0.00(+3.43%)
Oct 31, 2017 0.0226 0.0226 0.0201 0.0204 1,017,279 -0.00(-7.27%)
Oct 30, 2017 0.0218 0.0227 0.0206 0.0220 1,273,903 +0.00(+2.33%)
Oct 27, 2017 0.0211 0.0227 0.0206 0.0215 655,286 +0.00(+1.90%)
Oct 26, 2017 0.0224 0.0227 0.0210 0.0211 287,523 -0.00(-5.80%)
Oct 25, 2017 0.0225 0.0227 0.0211 0.0224 474,993 -0.00(-0.44%)
Oct 24, 2017 0.0227 0.0227 0.0213 0.0225 1,153,003 +0.00(+0.00%)
Oct 23, 2017 0.0220 0.0229 0.0202 0.0225 450,982 +0.00(+7.14%)
Oct 20, 2017 0.0228 0.0230 0.0210 0.0210 1,141,239 +0.00(+0.00%)
Oct 19, 2017 0.0219 0.0229 0.0205 0.0210 428,401 +0.00(+0.00%)
Oct 18, 2017 0.0210 0.0230 0.0202 0.0210 2,386,778 -0.00(-7.49%)
Oct 17, 2017 0.0230 0.0230 0.0209 0.0227 2,199,328 -0.00(-0.44%)
Oct 16, 2017 0.0228 0.0230 0.0211 0.0228 1,568,233 +0.00(+0.44%)
Oct 13, 2017 0.0222 0.0232 0.0220 0.0227 1,468,285 -0.00(-2.16%)
Oct 12, 2017 0.0244 0.0247 0.0232 0.0232 1,096,678 -0.00(-3.33%)
Oct 11, 2017 0.0242 0.0247 0.0230 0.0240 1,572,870 +0.00(+0.00%)
Oct 10, 2017 0.0239 0.0245 0.0239 0.0240 1,051,925 +0.00(+0.59%)
Oct 09, 2017 0.0239 0.0240 0.0235 0.0239 668,203 -0.00(-0.37%)
Oct 06, 2017 0.0240 0.0245 0.0226 0.0239 690,384 -0.00(-0.21%)
Oct 05, 2017 0.0232 0.0248 0.0230 0.0240 2,236,487 +0.00(+4.35%)
Oct 04, 2017 0.0255 0.0255 0.0230 0.0230 1,117,665 -0.00(-4.56%)
Oct 03, 2017 0.0240 0.0255 0.0240 0.0241 1,232,001 -0.00(-10.41%)
Oct 02, 2017 0.0270 0.0270 0.0240 0.0269 1,057,245 +0.00(+3.46%)
Sep 29, 2017 0.0255 0.0280 0.0251 0.0260 2,555,427 +0.00(+1.95%)
Sep 28, 2017 0.0255 0.0269 0.0250 0.0255 650,744 +0.00(+0.01%)
Sep 27, 2017 0.0265 0.0275 0.0250 0.0255 1,550,813 -0.00(-3.77%)
Sep 26, 2017 0.0230 0.0267 0.0230 0.0265 2,021,587 +0.00(+11.96%)
Sep 25, 2017 0.0230 0.0247 0.0227 0.0237 1,333,167 -0.00(-1.38%)
Sep 22, 2017 0.0239 0.0244 0.0235 0.0240 646,385 -0.00(-0.62%)
Sep 21, 2017 0.0240 0.0250 0.0231 0.0242 730,034 -0.00(-1.23%)
Sep 20, 2017 0.0238 0.0250 0.0235 0.0244 1,232,781 +0.00(+2.95%)
Sep 19, 2017 0.0235 0.0244 0.0221 0.0238 1,074,815 +0.00(+1.06%)
Sep 18, 2017 0.0235 0.0240 0.0220 0.0235 1,852,328 +0.00(+2.17%)
Sep 15, 2017 0.0231 0.0250 0.0220 0.0230 857,003 -0.00(-1.92%)
Sep 14, 2017 0.0227 0.0255 0.0220 0.0234 1,293,402 +0.00(+3.08%)
Sep 13, 2017 0.0221 0.0240 0.0221 0.0227 1,071,656 +0.00(+3.41%)
Sep 12, 2017 0.0225 0.0249 0.0210 0.0220 5,719,680 -0.00(-0.45%)
Sep 11, 2017 0.0245 0.0250 0.0221 0.0221 2,042,576 -0.00(-9.98%)
Sep 08, 2017 0.0262 0.0264 0.0242 0.0245 929,845 -0.00(-6.30%)
Sep 07, 2017 0.0240 0.0280 0.0231 0.0262 1,651,203 +0.00(+4.80%)
Sep 06, 2017 0.0250 0.0260 0.0231 0.0250 1,161,880 +0.00(+0.00%)
Sep 05, 2017 0.0280 0.0290 0.0230 0.0250 2,518,435 -0.00(-4.58%)
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.