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 (%)
Apr 30, 2019 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Apr 26, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 23, 2019 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Apr 18, 2019 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Apr 17, 2019 0.6900 0.6900 0.6500 0.6500 56,625 -0.08(-10.96%)
Apr 16, 2019 0.7000 0.7300 0.7000 0.7300 16,500 +0.00(+0.00%)
Apr 15, 2019 0.7200 0.7300 0.7200 0.7300 19,000 +0.01(+1.39%)
Apr 12, 2019 0.7200 0.7200 0.7200 125 +0.00(+0.00%)
Apr 11, 2019 0.7200 0.7200 0.7200 0.7200 1,500 -0.01(-1.37%)
Apr 05, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 02, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 29, 2019 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Mar 28, 2019 0.7100 0.7400 0.7100 0.7400 28,000 +0.01(+1.37%)
Mar 27, 2019 0.7000 0.7300 0.7000 0.7300 19,500 +0.00(+0.00%)
Mar 25, 2019 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Mar 22, 2019 0.6800 0.6800 0.6600 0.6800 78,060 -0.05(-6.85%)
Mar 21, 2019 0.7300 0.7300 0.7300 250 +0.00(+0.00%)
Mar 20, 2019 0.7000 0.7300 0.7000 0.7300 44,000 +0.00(+0.00%)
Mar 19, 2019 0.7300 0.7300 0.7300 250 +0.00(+0.00%)
Mar 18, 2019 0.7300 0.7300 0.7300 0.7300 12,000 +0.00(+0.00%)
Mar 15, 2019 0.7200 0.7300 0.7200 0.7300 24,000 +0.00(+0.00%)
Mar 14, 2019 0.7100 0.7300 0.7100 0.7300 80,000 +0.00(+0.00%)
Mar 11, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 05, 2019 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Mar 01, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 28, 2019 0.7100 0.7200 0.7100 0.7200 10,000 +0.00(+0.00%)
Feb 26, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Feb 25, 2019 0.7100 0.7100 0.7100 0.7100 3,500 -0.02(-2.74%)
Feb 20, 2019 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Feb 19, 2019 0.6800 0.6800 0.6800 0.6800 500 -0.04(-5.56%)
Feb 13, 2019 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Feb 12, 2019 0.7200 0.7200 0.6800 0.6800 6,125 -0.04(-5.56%)
Feb 11, 2019 0.7200 0.7200 0.7200 0.7200 11,000 +0.00(+0.00%)
Feb 08, 2019 0.7200 0.7200 0.7200 250 +0.00(+0.00%)
Feb 07, 2019 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Feb 05, 2019 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Feb 04, 2019 0.7200 0.7200 0.6800 0.6800 6,750 +0.00(+0.00%)
Feb 01, 2019 0.6800 0.6800 0.6800 0.6800 1,000 -0.04(-5.56%)
Jan 31, 2019 0.6800 0.7200 0.6800 0.7200 3,500 +0.00(+0.00%)
Jan 28, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 25, 2019 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
Jan 23, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 18, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 16, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 09, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 07, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 03, 2019 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Jan 02, 2019 0.7000 0.7000 0.6500 0.6500 54,000 -0.08(-10.96%)
Dec 31, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 28, 2018 0.7300 0.7300 0.7300 0.7300 2,125 -0.01(-1.35%)
Dec 21, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 20, 2018 0.7000 0.7400 0.6900 0.7400 5,637 +0.00(+0.00%)
Dec 19, 2018 0.7300 0.7400 0.7300 0.7400 3,000 +0.01(+1.37%)
Dec 18, 2018 0.7300 0.7300 0.7300 0.7300 13,000 -0.02(-2.67%)
Dec 14, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 13, 2018 0.7000 0.7000 0.7000 0.7000 4,525 -0.06(-7.89%)
Dec 11, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 10, 2018 0.7000 0.7700 0.7000 0.7700 4,500 +0.07(+10.00%)
Dec 07, 2018 0.7000 0.7000 0.6800 0.7000 44,625 -0.06(-7.89%)
Dec 06, 2018 0.7300 0.7600 0.7200 0.7600 17,750 +0.04(+5.56%)
Dec 05, 2018 0.7300 0.7300 0.7200 0.7200 7,500 +0.04(+5.88%)
Dec 04, 2018 0.6800 0.6800 0.6800 0.6800 2,312 -0.08(-10.53%)
Nov 27, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 26, 2018 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Nov 23, 2018 0.7600 0.7600 0.7600 0.7600 6,000 +0.00(+0.00%)
Nov 22, 2018 0.7600 0.7600 0.7600 0.7600 2,500 +0.00(+0.00%)
Nov 21, 2018 0.6900 0.7600 0.6800 0.7600 20,000 +0.00(+0.00%)
Nov 15, 2018 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Nov 14, 2018 0.7400 0.7400 0.7400 250 +0.00(+0.00%)
Nov 12, 2018 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Nov 06, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 05, 2018 0.7200 0.7300 0.7200 0.7300 15,000 +0.01(+1.39%)
Nov 02, 2018 0.7000 0.7200 0.7000 0.7200 9,700 +0.02(+2.86%)
Nov 01, 2018 0.6900 0.7000 0.6900 0.7000 2,375 +0.01(+1.45%)
Oct 29, 2018 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Oct 26, 2018 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Oct 24, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Oct 19, 2018 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Oct 18, 2018 0.6000 0.6000 0.6000 0.6000 55,000 -0.01(-1.64%)
Oct 17, 2018 0.6500 0.6500 0.6100 0.6100 132,125 -0.08(-11.59%)
Oct 16, 2018 0.6800 0.6900 0.6700 0.6900 7,000 +0.06(+9.52%)
Oct 15, 2018 0.6500 0.7000 0.6300 0.6300 66,000 -0.03(-4.55%)
Oct 12, 2018 0.6600 0.6600 0.6600 0.6600 2,000 -0.04(-5.71%)
Oct 09, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 03, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Oct 02, 2018 0.6500 0.6900 0.6500 0.6900 20,000 +0.03(+4.55%)
Oct 01, 2018 0.6600 0.6600 0.6600 0.6600 10,499 -0.04(-5.71%)
Sep 28, 2018 0.6900 0.7000 0.6900 0.7000 10,175 +0.06(+9.37%)
Sep 27, 2018 0.6700 0.6700 0.6400 0.6400 65,500 -0.07(-9.86%)
Sep 25, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 21, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 20, 2018 0.7100 0.7100 0.7100 0.7100 2,250 +0.00(+0.00%)
Sep 18, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 13, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 11, 2018 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Sep 10, 2018 0.6700 0.6700 0.6700 0.6700 4,000 +0.02(+3.08%)
Sep 07, 2018 0.6700 0.6700 0.6500 0.6500 61,000 -0.02(-2.99%)
Sep 06, 2018 0.6700 0.6700 0.6700 0.6700 4,875 -0.04(-5.63%)
Aug 31, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 30, 2018 0.6700 0.7100 0.6700 0.7100 16,000 +0.06(+9.23%)
Aug 29, 2018 0.6600 0.6600 0.6500 0.6500 9,500 -0.04(-5.80%)
Aug 28, 2018 0.6600 0.6900 0.6600 0.6900 10,422 +0.00(+0.00%)
Aug 27, 2018 0.6900 0.6900 0.6800 0.6900 6,500 +0.03(+4.55%)
Aug 24, 2018 0.6700 0.6900 0.6500 0.6600 68,150 -0.03(-4.35%)
Aug 22, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 20, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 17, 2018 0.6700 0.6900 0.6700 0.6900 14,500 +0.02(+2.99%)
Aug 16, 2018 0.6700 0.6700 0.6700 0.6700 2,062 -0.02(-2.90%)
Aug 15, 2018 0.6900 0.6900 0.6900 0.6900 10,112 +0.00(+0.00%)
Aug 14, 2018 0.6900 0.6900 0.6900 62 +0.00(+0.00%)
Aug 13, 2018 0.6900 0.6900 0.6900 125 +0.00(+0.00%)
Aug 08, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Aug 07, 2018 0.6800 0.6800 0.6800 0.6800 5,000 -0.04(-5.56%)
Aug 03, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 02, 2018 0.7200 0.7200 0.7200 0.7200 7,000 +0.04(+5.88%)
Aug 01, 2018 0.6800 0.6800 0.6800 0.6800 550 -0.04(-5.56%)
Jul 31, 2018 0.7000 0.7200 0.7000 0.7200 4,000 +0.02(+2.86%)
Jul 30, 2018 0.7000 0.7000 0.7000 0.7000 500 -0.02(-2.78%)
Jul 23, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 20, 2018 0.7100 0.7200 0.7100 0.7200 23,500 +0.02(+2.86%)
Jul 19, 2018 0.7100 0.7200 0.7000 0.7000 21,000 +0.03(+4.48%)
Jul 18, 2018 0.7300 0.7300 0.6700 0.6700 44,175 -0.02(-2.90%)
Jul 17, 2018 0.7000 0.7000 0.6900 0.6900 6,000 -0.04(-5.48%)
Jul 16, 2018 0.7200 0.7300 0.7200 0.7300 7,500 +0.04(+5.80%)
Jul 13, 2018 0.7200 0.7300 0.6900 0.6900 31,000 -0.03(-4.17%)
Jul 12, 2018 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Jul 11, 2018 0.6900 0.7200 0.6900 0.7200 1,500 +0.00(+0.00%)
Jul 10, 2018 0.6900 0.7200 0.6900 0.7200 5,000 +0.00(+0.00%)
Jul 06, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 03, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 27, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 26, 2018 0.6900 0.7200 0.6800 0.7200 18,000 +0.00(+0.00%)
Jun 25, 2018 0.6900 0.7200 0.6900 0.7200 4,000 +0.00(+0.00%)
Jun 22, 2018 0.7200 0.7200 0.7200 0.7200 17,875 +0.03(+4.35%)
Jun 21, 2018 0.6900 0.6900 0.6900 0.6900 2,000 -0.03(-4.17%)
Jun 20, 2018 0.6900 0.7200 0.6900 0.7200 27,000 +0.00(+0.00%)
Jun 19, 2018 0.7200 0.7200 0.7200 0.7200 20,000 -0.02(-2.70%)
Jun 14, 2018 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Jun 13, 2018 0.7200 0.7200 0.7200 0.7200 14,287 +0.04(+5.88%)
Jun 12, 2018 0.7200 0.7200 0.6700 0.6800 30,087 -0.04(-5.56%)
Jun 11, 2018 0.6900 0.7200 0.6900 0.7200 28,000 +0.00(+0.00%)
Jun 08, 2018 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
Jun 07, 2018 0.7200 0.7200 0.7000 0.7200 33,000 +0.00(+0.00%)
Jun 06, 2018 0.7200 0.7200 0.7200 0.7200 27,506 +0.00(+0.00%)
Jun 05, 2018 0.7200 0.7200 0.7200 0.7200 4,012 +0.00(+0.00%)
Jun 04, 2018 0.7200 0.7200 0.7200 0.7200 13,480 +0.00(+0.00%)
May 31, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 30, 2018 0.7200 0.7200 0.7200 0.7200 19,000 +0.01(+1.41%)
May 28, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 25, 2018 0.6700 0.7000 0.6700 0.7000 7,500 +0.00(+0.00%)
May 23, 2018 0.7000 0.7000 0.7000 25 +0.02(+2.94%)
May 22, 2018 0.6800 0.6800 0.6800 0.6800 3,057 -0.04(-5.56%)
May 17, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
May 16, 2018 0.6800 0.7000 0.6800 0.7000 21,562 +0.02(+2.94%)
May 15, 2018 0.7000 0.7300 0.6800 0.6800 31,892 -0.05(-6.85%)
May 14, 2018 0.7000 0.7300 0.7000 0.7300 7,500 +0.00(+0.00%)
May 10, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 08, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 07, 2018 0.7000 0.7200 0.7000 0.7200 45,500 +0.00(+0.00%)
May 04, 2018 0.7200 0.7200 0.6800 0.7200 18,888 +0.02(+2.86%)
May 03, 2018 0.6900 0.6900 0.6900 0.7000 28,070 +0.01(+1.45%)
May 02, 2018 0.6700 0.6900 0.6700 0.6900 18,000 +0.02(+2.99%)
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.