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

Eastgate Biotech Corp (OP: ETBI )

N/A UNCHANGED
Last Price Updated: 9:54 AM EDT, Apr 30, 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 (%)
Jun 30, 2017 0.0019 0.0020 0.0016 0.0016 6,316,119 -0.00(-15.79%)
Jun 29, 2017 0.0016 0.0019 0.0016 0.0019 1,317,802 +0.00(+6.74%)
Jun 28, 2017 0.0018 0.0020 0.0016 0.0018 3,137,829 -0.00(-11.00%)
Jun 27, 2017 0.0019 0.0022 0.0018 0.0020 6,565,598 +0.00(+0.00%)
Jun 26, 2017 0.0018 0.0026 0.0017 0.0020 12,932,110 +0.00(+11.11%)
Jun 23, 2017 0.0016 0.0018 0.0016 0.0018 1,869,379 +0.00(+0.00%)
Jun 22, 2017 0.0020 0.0020 0.0015 0.0018 7,133,871 -0.00(-10.00%)
Jun 21, 2017 0.0021 0.0021 0.0016 0.0020 8,041,537 +0.00(+11.11%)
Jun 20, 2017 0.0020 0.0023 0.0017 0.0018 10,652,633 +0.00(+0.00%)
Jun 19, 2017 0.0023 0.0023 0.0018 0.0018 10,912,500 -0.00(-28.00%)
Jun 16, 2017 0.0024 0.0027 0.0022 0.0025 6,138,476 +0.00(+7.25%)
Jun 15, 2017 0.0022 0.0025 0.0020 0.0023 7,739,437 -0.00(-6.76%)
Jun 14, 2017 0.0025 0.0027 0.0021 0.0025 8,673,620 -0.00(-3.85%)
Jun 13, 2017 0.0028 0.0029 0.0023 0.0026 5,191,584 -0.00(-8.77%)
Jun 12, 2017 0.0029 0.0033 0.0024 0.0029 15,045,853 +0.00(+1.79%)
Jun 09, 2017 0.0027 0.0028 0.0022 0.0028 7,863,637 +0.00(+12.00%)
Jun 08, 2017 0.0022 0.0029 0.0020 0.0025 13,581,876 +0.00(+8.70%)
Jun 07, 2017 0.0019 0.0028 0.0019 0.0023 51,727,848 +0.00(+21.05%)
Jun 06, 2017 0.0024 0.0025 0.0015 0.0019 116,806,312 -0.00(-22.58%)
Jun 05, 2017 0.0026 0.0029 0.0022 0.0025 29,836,476 -0.00(-15.38%)
Jun 02, 2017 0.0030 0.0033 0.0025 0.0029 25,594,254 -0.00(-3.33%)
Jun 01, 2017 0.0045 0.0046 0.0026 0.0030 39,328,156 -0.00(-30.23%)
May 31, 2017 0.0028 0.0054 0.0027 0.0043 46,558,164 +0.00(+38.71%)
May 30, 2017 0.0031 0.0037 0.0027 0.0031 6,178,349 +0.00(+6.90%)
May 26, 2017 0.0026 0.0034 0.0022 0.0029 15,057,502 +0.00(+0.00%)
May 25, 2017 0.0032 0.0035 0.0026 0.0029 18,091,520 -0.00(-17.14%)
May 24, 2017 0.0043 0.0043 0.0030 0.0035 13,432,341 -0.00(-18.60%)
May 23, 2017 0.0026 0.0044 0.0026 0.0043 17,464,682 +0.00(+43.33%)
May 22, 2017 0.0036 0.0043 0.0027 0.0030 7,216,641 -0.00(-25.00%)
May 19, 2017 0.0041 0.0044 0.0030 0.0040 28,585,212 -0.00(-2.44%)
May 18, 2017 0.0064 0.0066 0.0039 0.0041 46,388,448 -0.00(-37.88%)
May 17, 2017 0.0071 0.0084 0.0055 0.0066 17,510,844 -0.00(-7.04%)
May 16, 2017 0.0089 0.0089 0.0061 0.0071 35,035,520 -0.00(-25.26%)
May 15, 2017 0.0125 0.0125 0.0087 0.0095 14,569,597 -0.00(-17.39%)
May 12, 2017 0.0120 0.0129 0.0101 0.0115 11,334,797 -0.00(-12.88%)
May 11, 2017 0.0136 0.0140 0.0120 0.0132 1,328,611 -0.00(-2.94%)
May 10, 2017 0.0129 0.0144 0.0105 0.0136 7,654,308 +0.00(+4.62%)
May 09, 2017 0.0140 0.0145 0.0110 0.0130 8,067,252 -0.00(-10.06%)
May 08, 2017 0.0163 0.0177 0.0129 0.0145 10,885,126 -0.00(-11.33%)
May 05, 2017 0.0159 0.0178 0.0142 0.0163 22,776,824 +0.00(+2.86%)
May 04, 2017 0.0185 0.0190 0.0141 0.0158 16,994,152 -0.00(-8.40%)
May 03, 2017 0.0216 0.0217 0.0151 0.0173 39,628,800 -0.00(-12.18%)
May 02, 2017 0.0185 0.0221 0.0179 0.0197 49,794,400 +0.00(+12.57%)
May 01, 2017 0.0199 0.0200 0.0150 0.0175 35,764,768 -0.00(-10.26%)
Apr 28, 2017 0.0115 0.0200 0.0098 0.0195 36,059,496 +0.01(+65.25%)
Apr 27, 2017 0.0113 0.0140 0.0095 0.0118 29,663,132 +0.00(+8.46%)
Apr 26, 2017 0.0161 0.0175 0.0084 0.0109 53,538,816 -0.01(-35.62%)
Apr 25, 2017 0.0065 0.0175 0.0050 0.0169 69,739,208 +0.01(+164.06%)
Apr 24, 2017 0.0060 0.0072 0.0050 0.0064 14,297,528 -0.00(-28.89%)
Apr 21, 2017 0.0109 0.0109 0.0065 0.0090 2,647,242 -0.00(-16.67%)
Apr 20, 2017 0.0099 0.0110 0.0080 0.0108 7,631,550 +0.00(+8.00%)
Apr 19, 2017 0.0100 0.0114 0.0052 0.0100 11,236,530 -0.00(-8.26%)
Apr 18, 2017 0.0115 0.0115 0.0084 0.0109 659,781 -0.00(-9.17%)
Apr 17, 2017 0.0170 0.0190 0.0113 0.0120 601,004 -0.01(-33.33%)
Apr 13, 2017 0.0175 0.0238 0.0160 0.0180 303,018 -0.00(-17.81%)
Apr 12, 2017 0.0215 0.0250 0.0170 0.0219 1,824,960 -0.00(-14.12%)
Apr 11, 2017 0.0285 0.0285 0.0250 0.0255 2,987,057 -0.01(-26.72%)
Apr 10, 2017 0.0330 0.0348 0.0260 0.0348 366,100 -0.00(-4.66%)
Apr 07, 2017 0.0351 0.0365 0.0335 0.0365 110,200 +0.00(+0.00%)
Apr 06, 2017 0.0385 0.0385 0.0351 0.0365 120,295 -0.00(-7.12%)
Apr 05, 2017 0.0400 0.0449 0.0355 0.0393 528,900 -0.00(-8.39%)
Apr 04, 2017 0.0449 0.0449 0.0350 0.0429 398,650 -0.00(-4.45%)
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.