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

Eq Inc (TSV: EQ )

1.150 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 11, 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 (%)
Mar 28, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 27, 2018 0.6000 0.6000 0.6000 0.6000 31,250 +0.00(+0.00%)
Mar 26, 2018 0.5600 0.6000 0.5600 0.6000 122,940 +0.00(+0.00%)
Mar 23, 2018 0.5900 0.6000 0.5900 0.6000 46,500 +0.05(+9.09%)
Mar 22, 2018 0.5700 0.5700 0.5500 0.5500 70,000 -0.05(-8.33%)
Mar 21, 2018 0.5900 0.6000 0.5900 0.6000 34,000 +0.05(+9.09%)
Mar 20, 2018 0.5800 0.6000 0.5500 0.5500 80,500 -0.02(-3.51%)
Mar 19, 2018 0.5700 0.5700 0.5700 0.5700 20,000 -0.03(-5.00%)
Mar 16, 2018 0.5600 0.6000 0.5400 0.6000 206,500 +0.03(+5.26%)
Mar 15, 2018 0.5700 0.5700 0.5700 0.5700 126,000 +0.00(+0.00%)
Mar 14, 2018 0.5900 0.6000 0.5500 0.5700 367,500 -0.03(-5.00%)
Mar 13, 2018 0.5900 0.6000 0.5900 0.6000 57,500 +0.00(+0.00%)
Mar 12, 2018 0.6000 0.6000 0.6000 0.6000 40,000 +0.00(+0.00%)
Mar 09, 2018 0.5900 0.6000 0.5900 0.6000 62,000 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6000 0.6000 0.6000 17,500 +0.00(+0.00%)
Mar 07, 2018 0.6000 0.6000 0.6000 0.6000 45,500 +0.03(+5.26%)
Mar 06, 2018 0.5700 0.6000 0.5700 0.5700 25,000 +0.00(+0.00%)
Mar 05, 2018 0.5800 0.6000 0.5500 0.5700 230,750 -0.03(-5.00%)
Mar 02, 2018 0.5800 0.6400 0.5800 0.6000 24,250 +0.01(+1.69%)
Mar 01, 2018 0.6000 0.6000 0.5800 0.5900 16,250 +0.01(+1.72%)
Feb 27, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Feb 26, 2018 0.6000 0.6000 0.5900 0.6000 56,058 +0.05(+9.09%)
Feb 23, 2018 0.5800 0.5800 0.5500 0.5500 37,000 -0.05(-8.33%)
Feb 22, 2018 0.5700 0.6000 0.5700 0.6000 145,500 +0.03(+5.26%)
Feb 21, 2018 0.5700 0.5700 0.5500 0.5700 160,000 +0.00(+0.00%)
Feb 20, 2018 0.6000 0.6000 0.5700 0.5700 22,500 +0.00(+0.00%)
Feb 16, 2018 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 13, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 12, 2018 0.5900 0.6000 0.5700 0.6000 67,000 +0.01(+1.69%)
Feb 09, 2018 0.5800 0.5900 0.5500 0.5900 154,000 +0.04(+7.27%)
Feb 08, 2018 0.5800 0.5900 0.5500 0.5500 181,575 -0.04(-6.78%)
Feb 07, 2018 0.5700 0.5700 0.5700 0.5900 31,562 +0.01(+1.72%)
Feb 06, 2018 0.5800 0.6000 0.5800 0.5800 21,125 -0.02(-3.33%)
Feb 05, 2018 0.6000 0.6000 0.5700 0.6000 59,250 +0.00(+0.00%)
Feb 02, 2018 0.5900 0.6000 0.5700 0.6000 231,850 +0.00(+0.00%)
Feb 01, 2018 0.6000 0.6000 0.5900 0.6000 17,625 +0.00(+0.00%)
Jan 31, 2018 0.5900 0.6000 0.5900 0.6000 6,450 +0.00(+0.00%)
Jan 30, 2018 0.6000 0.6000 0.6000 57,000 +0.00(+0.00%)
Jan 26, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 25, 2018 0.6000 0.6000 0.5900 0.6000 32,400 +0.00(+0.00%)
Jan 24, 2018 0.5900 0.6000 0.5900 0.6000 60,812 +0.00(+0.00%)
Jan 23, 2018 0.6000 0.6000 0.6000 0.6000 45,000 -0.01(-1.64%)
Jan 22, 2018 0.6000 0.6100 0.6000 0.6100 23,050 +0.03(+5.17%)
Jan 19, 2018 0.5900 0.5900 0.5800 0.5800 8,700 -0.02(-3.33%)
Jan 18, 2018 0.6000 0.6000 0.6000 0.6000 45,500 +0.00(+0.00%)
Jan 17, 2018 0.6000 0.6000 0.5800 0.6000 57,500 +0.00(+0.00%)
Jan 16, 2018 0.6000 0.6000 0.6000 0.6000 11,280 +0.00(+0.00%)
Jan 15, 2018 0.6100 0.6100 0.6000 0.6000 96,000 -0.01(-1.64%)
Jan 12, 2018 0.6200 0.6200 0.6100 0.6100 30,500 +0.00(+0.00%)
Jan 11, 2018 0.6200 0.6200 0.6100 0.6100 17,500 -0.01(-1.61%)
Jan 10, 2018 0.6200 0.6200 0.6200 0.6200 10,000 +0.03(+5.08%)
Jan 05, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jan 04, 2018 0.6100 0.6100 0.6000 0.6000 7,500 +0.02(+3.45%)
Jan 03, 2018 0.6000 0.6100 0.5800 0.5800 18,443 +0.00(+0.00%)
Jan 02, 2018 0.6000 0.6000 0.5800 0.5800 78,200 -0.06(-9.38%)
Dec 29, 2017 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 28, 2017 0.6000 0.6000 0.6000 0.6000 5,000 +0.02(+3.45%)
Dec 22, 2017 0.5800 0.5800 0.5800 150 -0.05(-7.94%)
Dec 21, 2017 0.6200 0.6300 0.6200 0.6300 16,500 +0.02(+3.28%)
Dec 20, 2017 0.6100 0.6100 0.6100 0.6100 15,000 +0.01(+1.67%)
Dec 19, 2017 0.6000 0.6000 0.6000 0.6000 7,240 +0.00(+0.00%)
Dec 18, 2017 0.6000 0.6000 0.6000 0.6000 38,500 +0.01(+1.69%)
Dec 15, 2017 0.5800 0.6000 0.5800 0.5900 27,312 -0.01(-1.67%)
Dec 14, 2017 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Dec 13, 2017 0.5600 0.6000 0.5600 0.6000 144,500 +0.08(+15.38%)
Dec 12, 2017 0.6300 0.6300 0.5200 0.5200 498,926 -0.10(-16.13%)
Dec 11, 2017 0.6900 0.6900 0.6200 0.6200 285,437 -0.08(-11.43%)
Dec 08, 2017 0.6900 0.7000 0.6700 0.7000 169,750 +0.01(+1.45%)
Dec 06, 2017 0.6900 0.6900 0.6900 365 -0.01(-1.43%)
Dec 05, 2017 0.6900 0.7000 0.6800 0.7000 47,500 +0.00(+0.00%)
Dec 04, 2017 0.7000 0.7000 0.7000 0.7000 10,250 +0.00(+0.00%)
Dec 01, 2017 0.6900 0.7000 0.6900 0.7000 17,887 +0.00(+0.00%)
Nov 30, 2017 0.6900 0.7000 0.6900 0.7000 61,437 +0.01(+1.45%)
Nov 29, 2017 0.6900 0.6900 0.6900 0.6900 24,715 +0.00(+0.00%)
Nov 28, 2017 0.6800 0.6900 0.6800 0.6900 60,900 +0.01(+1.47%)
Nov 27, 2017 0.6800 0.6800 0.6500 0.6800 24,559 +0.01(+1.49%)
Nov 24, 2017 0.6600 0.6800 0.6600 0.6700 45,321 +0.01(+1.52%)
Nov 23, 2017 0.6600 0.6600 0.6600 0.6600 17,000 +0.00(+0.00%)
Nov 22, 2017 0.6600 0.6700 0.6500 0.6600 43,500 +0.00(+0.00%)
Nov 21, 2017 0.6300 0.6700 0.6300 0.6600 63,386 +0.00(+0.00%)
Nov 20, 2017 0.6400 0.6600 0.6300 0.6600 45,100 +0.03(+4.76%)
Nov 17, 2017 0.5800 0.6500 0.5800 0.6300 120,535 +0.05(+8.62%)
Nov 16, 2017 0.5900 0.5900 0.5800 0.5800 53,400 +0.01(+1.75%)
Nov 15, 2017 0.5900 0.5900 0.5700 0.5700 40,625 -0.02(-3.39%)
Nov 14, 2017 0.5900 0.5900 0.5700 0.5900 32,625 +0.01(+1.72%)
Nov 13, 2017 0.5900 0.5900 0.5800 0.5800 33,025 -0.01(-1.69%)
Nov 10, 2017 0.5700 0.5900 0.5700 0.5900 104,883 +0.03(+5.36%)
Nov 09, 2017 0.5500 0.5700 0.5500 0.5600 144,675 +0.01(+1.82%)
Nov 08, 2017 0.5400 0.5600 0.5400 0.5500 123,017 +0.01(+1.85%)
Nov 07, 2017 0.5400 0.5400 0.5400 0.5400 64,000 +0.00(+0.00%)
Nov 06, 2017 0.5300 0.5400 0.5300 0.5400 22,712 +0.00(+0.00%)
Nov 02, 2017 0.5400 0.5400 0.5400 25 +0.01(+1.89%)
Nov 01, 2017 0.5300 0.5300 0.5300 0.5300 15,500 +0.00(+0.00%)
Oct 31, 2017 0.4800 0.5300 0.4800 0.5300 42,408 +0.05(+10.42%)
Oct 30, 2017 0.4750 0.4800 0.4750 0.4800 11,000 +0.00(+0.00%)
Oct 27, 2017 0.4700 0.4800 0.4700 0.4800 75,437 +0.03(+6.67%)
Oct 26, 2017 0.4500 0.4500 0.4500 0.4500 3,575 -0.02(-4.26%)
Oct 25, 2017 0.4700 0.4800 0.4700 0.4700 85,500 +0.00(+0.00%)
Oct 24, 2017 0.4700 0.4700 0.4700 0.4700 165,400 +0.02(+4.44%)
Oct 23, 2017 0.4500 0.4500 0.4500 0.4500 518 +0.00(+0.00%)
Oct 20, 2017 0.4500 0.4500 0.4500 0.4500 50,000 +0.00(+0.00%)
Oct 18, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 17, 2017 0.4700 0.4700 0.4500 0.4500 128,000 -0.02(-4.26%)
Oct 16, 2017 0.4700 0.4700 0.4700 0.4700 45,375 +0.00(+0.00%)
Oct 13, 2017 0.4600 0.4700 0.4600 0.4700 25,750 +0.02(+4.44%)
Oct 12, 2017 0.4500 0.4700 0.4500 0.4500 126,500 -0.01(-2.17%)
Oct 10, 2017 0.4600 0.4600 0.4600 280 +0.00(+0.00%)
Oct 06, 2017 0.4600 0.4600 0.4500 0.4600 30,750 +0.00(+0.00%)
Oct 05, 2017 0.4550 0.4600 0.4550 0.4600 42,075 +0.00(+0.00%)
Oct 04, 2017 0.4500 0.4600 0.4400 0.4600 89,500 +0.01(+2.22%)
Oct 03, 2017 0.4500 0.4500 0.4500 0.4500 13,012 +0.00(+0.00%)
Oct 02, 2017 0.4600 0.4600 0.4500 0.4500 29,500 +0.00(+0.00%)
Sep 29, 2017 0.4600 0.4600 0.4500 0.4500 158,000 +0.00(+0.00%)
Sep 28, 2017 0.4500 0.4500 0.4500 0.4500 133,000 +0.00(+0.00%)
Sep 26, 2017 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Sep 25, 2017 0.4200 0.4200 0.4200 0.4200 500 -0.03(-6.67%)
Sep 22, 2017 0.4500 0.4500 0.4450 0.4500 28,000 +0.00(+0.00%)
Sep 21, 2017 0.4400 0.4500 0.4400 0.4500 90,625 +0.01(+2.27%)
Sep 20, 2017 0.4400 0.4400 0.4400 0.4400 80,000 +0.00(+0.00%)
Sep 19, 2017 0.4300 0.4400 0.4300 0.4400 90,000 +0.00(+0.00%)
Sep 18, 2017 0.4400 0.4500 0.4400 0.4400 153,912 +0.00(+0.00%)
Sep 14, 2017 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 13, 2017 0.4250 0.4400 0.4250 0.4400 58,818 +0.02(+3.53%)
Sep 12, 2017 0.4250 0.4250 0.4250 0.4250 25,000 +0.02(+3.66%)
Sep 11, 2017 0.4200 0.4250 0.4000 0.4100 127,500 -0.01(-1.20%)
Sep 08, 2017 0.3850 0.4150 0.3850 0.4150 37,500 +0.01(+3.75%)
Sep 07, 2017 0.4000 0.4000 0.4000 0.4000 32,000 +0.00(+0.00%)
Sep 06, 2017 0.4000 0.4000 0.4000 0.4000 13,000 +0.00(+0.00%)
Sep 05, 2017 0.3700 0.4000 0.3700 0.4000 20,275 +0.03(+6.67%)
Sep 01, 2017 0.4000 0.3750 0.3750 198,000 -0.03(-6.25%)
Aug 31, 2017 0.4000 0.4000 0.4000 0.4000 55,125 -0.01(-3.61%)
Aug 30, 2017 0.4000 0.4150 0.4000 0.4150 50,000 +0.01(+3.75%)
Aug 29, 2017 0.3900 0.4000 0.3900 0.4000 74,875 +0.01(+2.56%)
Aug 28, 2017 0.3900 0.3900 0.3900 0.3900 30,000 +0.00(+0.00%)
Aug 24, 2017 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Aug 23, 2017 0.3550 0.4000 0.3500 0.3800 70,095 +0.01(+1.33%)
Aug 22, 2017 0.3500 0.3850 0.3500 0.3750 11,750 +0.04(+13.64%)
Aug 18, 2017 0.3300 0.3300 0.3300 250 +0.03(+10.00%)
Aug 15, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 10, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 09, 2017 0.3100 0.3200 0.3100 0.3200 26,000 +0.01(+3.23%)
Aug 08, 2017 0.3100 0.3100 0.3100 0.3100 34,000 -0.02(-6.06%)
Aug 02, 2017 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Aug 01, 2017 0.3100 0.3100 0.3100 0.3100 101,000 +0.00(+0.00%)
Jul 31, 2017 0.3150 0.3150 0.3100 0.3100 19,200 -0.02(-6.06%)
Jul 28, 2017 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+1.54%)
Jul 25, 2017 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Jul 20, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 19, 2017 0.3000 0.3200 0.3000 0.3000 49,962 +0.00(+0.00%)
Jul 18, 2017 0.3100 0.3100 0.3000 0.3000 30,812 -0.01(-3.23%)
Jul 14, 2017 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Jul 13, 2017 0.3000 0.3000 0.2950 0.2950 92,750 -0.01(-1.67%)
Jul 12, 2017 0.3000 0.3000 0.3000 0.3000 2,250 +0.00(+0.00%)
Jul 11, 2017 0.3100 0.3100 0.3000 0.3000 81,250 +0.00(+0.00%)
Jul 07, 2017 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Jul 04, 2017 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3000 0.3000 0.3000 30,830 +0.00(+0.00%)
Jun 29, 2017 0.3100 0.3100 0.3000 0.3000 7,500 +0.00(+0.00%)
Jun 28, 2017 0.2900 0.3000 0.2900 0.3000 155,000 +0.00(+0.00%)
Jun 27, 2017 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 26, 2017 0.3000 0.3000 0.3000 0.3000 100,000 +0.00(+0.00%)
Jun 23, 2017 0.3000 0.3000 0.3000 0.3000 4,500 -0.02(-6.25%)
Jun 22, 2017 0.3100 0.3200 0.3100 0.3200 105,750 +0.01(+3.23%)
Jun 21, 2017 0.3100 0.3100 0.3100 0.3100 9,500 +0.01(+3.33%)
Jun 20, 2017 0.3200 0.3200 0.3000 0.3000 146,625 -0.02(-6.25%)
Jun 19, 2017 0.3250 0.3250 0.3200 0.3200 136,500 -0.01(-1.54%)
Jun 16, 2017 0.3250 0.3250 0.3250 0.3250 3,500 +0.02(+4.84%)
Jun 15, 2017 0.3000 0.3100 0.3000 0.3100 105,625 +0.01(+3.33%)
Jun 14, 2017 0.3000 0.3000 0.3000 0.3000 67,000 +0.01(+3.45%)
Jun 13, 2017 0.3000 0.3050 0.2900 0.2900 62,000 -0.01(-3.33%)
Jun 12, 2017 0.3300 0.3300 0.3000 0.3000 258,710 -0.03(-9.09%)
Jun 09, 2017 0.3150 0.3300 0.3150 0.3300 136,928 +0.02(+4.76%)
Jun 08, 2017 0.3450 0.3500 0.3100 0.3150 144,500 -0.01(-1.56%)
Jun 07, 2017 0.3450 0.3450 0.3200 0.3200 137,178 -0.02(-7.25%)
Jun 06, 2017 0.3400 0.3450 0.3400 0.3450 56,000 +0.00(+1.47%)
Jun 05, 2017 0.3400 0.3400 0.3400 0.3400 2,250 +0.00(+0.00%)
Jun 02, 2017 0.3100 0.3600 0.3100 0.3400 40,875 -0.02(-5.56%)
Jun 01, 2017 0.3500 0.3600 0.3500 0.3600 111,900 +0.01(+2.86%)
May 31, 2017 0.3400 0.3600 0.3300 0.3500 115,625 -0.01(-2.78%)
May 30, 2017 0.3600 0.3650 0.3300 0.3600 95,754 +0.03(+9.09%)
May 29, 2017 0.3100 0.3300 0.3100 0.3300 127,631 +0.03(+10.00%)
May 26, 2017 0.3000 0.3000 0.3000 0.3000 15,394 +0.03(+11.11%)
May 25, 2017 0.2750 0.2800 0.2700 0.2700 237,500 +0.00(+0.00%)
May 24, 2017 0.3000 0.3000 0.2700 0.2700 410,382 -0.02(-8.47%)
May 23, 2017 0.3200 0.3350 0.2950 0.2950 479,410 +0.01(+1.72%)
May 19, 2017 0.3350 0.3350 0.2900 0.2900 395,971 -0.05(-13.43%)
May 18, 2017 0.3300 0.3400 0.3250 0.3350 79,780 +0.00(+0.00%)
May 17, 2017 0.3000 0.3400 0.3000 0.3350 189,112 +0.05(+17.54%)
May 16, 2017 0.2900 0.3150 0.2850 0.2850 158,161 +0.00(+1.79%)
May 15, 2017 0.2800 0.2950 0.2800 0.2800 147,000 +0.01(+3.70%)
May 12, 2017 0.2450 0.2700 0.2450 0.2700 70,275 +0.04(+14.89%)
May 11, 2017 0.2200 0.2450 0.2125 0.2350 70,100 +0.00(+2.17%)
May 10, 2017 0.2250 0.2450 0.2250 0.2300 24,740 +0.02(+9.52%)
May 09, 2017 0.2000 0.2100 0.2000 0.2100 49,500 +0.02(+10.53%)
May 08, 2017 0.2000 0.2000 0.1900 0.1900 11,000 -0.01(-5.00%)
May 05, 2017 0.1700 0.2000 0.1700 0.2000 52,500 +0.05(+33.33%)
May 04, 2017 0.1400 0.1550 0.1400 0.1500 388,980 +0.01(+7.14%)
May 03, 2017 0.1400 0.1400 0.1400 0.1400 225,125 +0.01(+3.70%)
May 02, 2017 0.1350 0.1350 0.1350 0.1350 27,000 +0.01(+3.85%)
May 01, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Apr 26, 2017 0.1300 0.1300 0.1300 49 +0.00(+0.00%)
Apr 25, 2017 0.1300 0.1300 0.1300 0.1300 10,650 +0.00(+0.00%)
Apr 24, 2017 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Apr 19, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 17, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Apr 13, 2017 0.1350 0.1350 0.1200 0.1200 126,750 -0.01(-7.69%)
Apr 07, 2017 0.1300 0.1300 0.1300 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.