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

Eq Inc (TSV: EQ )

1.070 -0.010 (-0.93%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 8, 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, 2020 1.090 1.170 1.030 1.170 123,184 +0.08(+7.34%)
Apr 29, 2020 1.090 1.090 1.090 1.090 2,525 +0.00(+0.00%)
Apr 28, 2020 1.050 1.090 1.050 1.090 16,400 +0.04(+3.81%)
Apr 27, 2020 1.000 1.050 1.000 1.050 23,200 +0.07(+7.14%)
Apr 24, 2020 1.040 1.050 0.9800 0.9800 38,919 -0.06(-5.77%)
Apr 23, 2020 1.040 1.050 1.010 1.040 48,800 -0.04(-3.70%)
Apr 22, 2020 1.090 1.090 1.080 1.080 14,800 -0.01(-0.92%)
Apr 21, 2020 1.050 1.090 1.040 1.090 23,800 +0.05(+4.81%)
Apr 20, 2020 0.9800 1.040 0.9500 1.040 88,033 +0.06(+6.12%)
Apr 17, 2020 1.020 1.050 0.9700 0.9800 61,201 -0.02(-2.00%)
Apr 16, 2020 1.050 1.050 1.000 1.000 28,300 -0.05(-4.76%)
Apr 15, 2020 1.050 1.050 1.040 1.050 5,800 +0.09(+9.38%)
Apr 14, 2020 1.010 1.050 0.9600 0.9600 16,925 -0.04(-4.00%)
Apr 13, 2020 1.070 1.090 0.9700 1.000 95,050 -0.09(-8.26%)
Apr 09, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 08, 2020 1.080 1.090 1.070 1.090 22,000 +0.01(+0.93%)
Apr 07, 2020 1.050 1.090 1.050 1.080 24,237 +0.04(+3.85%)
Apr 06, 2020 1.040 1.090 1.040 1.040 25,474 +0.04(+4.00%)
Apr 03, 2020 0.9300 1.050 0.9300 1.000 22,000 +0.07(+7.53%)
Apr 02, 2020 1.050 1.050 0.9300 0.9300 108,200 -0.12(-11.43%)
Apr 01, 2020 1.080 1.080 1.050 1.050 32,000 -0.04(-3.67%)
Mar 31, 2020 1.000 1.100 1.000 1.090 30,400 +0.04(+3.81%)
Mar 30, 2020 1.000 1.050 1.000 1.050 54,650 +0.08(+8.25%)
Mar 27, 2020 1.050 1.050 0.9700 0.9700 45,524 -0.08(-7.62%)
Mar 26, 2020 1.000 1.050 1.000 1.050 50,500 +0.08(+8.25%)
Mar 25, 2020 0.9000 0.9700 0.8900 0.9700 194,874 +0.08(+8.99%)
Mar 24, 2020 0.8500 0.9000 0.8500 0.8900 8,500 +0.09(+11.25%)
Mar 23, 2020 0.8300 0.9000 0.7500 0.8000 79,750 -0.10(-11.11%)
Mar 20, 2020 0.8200 0.9000 0.7700 0.9000 40,000 +0.01(+1.12%)
Mar 19, 2020 0.8000 0.8900 0.7300 0.8900 168,600 +0.09(+11.25%)
Mar 18, 2020 0.9000 0.9000 0.7500 0.8000 334,675 -0.10(-11.11%)
Mar 16, 2020 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Mar 13, 2020 0.9700 1.000 0.9600 1.000 264,836 +0.00(+0.00%)
Mar 12, 2020 1.070 1.070 1.000 1.000 215,900 -0.12(-10.71%)
Mar 11, 2020 1.070 1.120 1.050 1.120 34,225 +0.00(+0.00%)
Mar 10, 2020 1.080 1.130 1.020 1.120 113,858 -0.01(-0.88%)
Mar 09, 2020 1.080 1.130 1.050 1.130 106,300 +0.00(+0.00%)
Mar 06, 2020 1.100 1.130 0.9700 1.130 233,120 +0.03(+2.73%)
Mar 05, 2020 0.9900 1.100 0.9900 1.100 147,500 +0.11(+11.11%)
Mar 04, 2020 0.9900 1.000 0.9900 0.9900 32,000 -0.01(-1.00%)
Mar 03, 2020 0.9800 1.000 0.9800 1.000 19,100 +0.01(+1.01%)
Mar 02, 2020 0.9600 0.9900 0.9600 0.9900 9,880 +0.01(+1.02%)
Feb 28, 2020 0.9600 0.9800 0.9600 0.9800 47,765 +0.02(+2.08%)
Feb 27, 2020 0.9600 0.9600 0.9600 0.9600 43,500 -0.03(-3.03%)
Feb 26, 2020 0.9700 0.9900 0.9700 0.9900 5,000 +0.02(+2.06%)
Feb 25, 2020 0.9800 0.9800 0.9700 0.9700 23,500 +0.00(+0.00%)
Feb 24, 2020 0.9700 0.9800 0.9700 0.9700 18,625 +0.00(+0.00%)
Feb 21, 2020 0.9700 0.9700 0.9700 0.9700 3,420 +0.00(+0.00%)
Feb 20, 2020 0.9900 0.9900 0.9700 0.9700 24,000 +0.00(+0.00%)
Feb 19, 2020 0.9700 0.9700 0.9700 0.9700 10,000 -0.02(-2.02%)
Feb 18, 2020 0.9600 0.9900 0.9600 0.9900 17,000 +0.03(+3.13%)
Feb 14, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 13, 2020 0.9900 0.9900 0.9600 0.9600 34,500 +0.00(+0.00%)
Feb 12, 2020 0.9800 0.9800 0.9600 0.9600 13,500 -0.02(-2.04%)
Feb 11, 2020 0.9800 0.9800 0.9800 0.9800 4,500 +0.00(+0.00%)
Feb 10, 2020 0.9600 0.9800 0.9600 0.9800 28,600 +0.00(+0.00%)
Feb 07, 2020 0.9800 0.9800 0.9600 0.9800 30,625 +0.02(+2.08%)
Feb 06, 2020 0.9600 0.9600 0.9600 0.9600 9,000 +0.01(+1.05%)
Feb 05, 2020 0.9400 0.9600 0.9400 0.9500 102,500 +0.03(+3.26%)
Feb 04, 2020 0.9200 0.9400 0.9200 0.9200 74,600 +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.