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

Eastgate Biotech Corp (OP: ETBI )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 7, 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 (%)
Jul 31, 2018 0.0049 0.0049 0.0046 0.0049 1,267,375 +0.00(+2.08%)
Jul 30, 2018 0.0049 0.0049 0.0046 0.0048 1,168,250 +0.00(+0.00%)
Jul 27, 2018 0.0049 0.0049 0.0044 0.0048 52,500 +0.00(+0.00%)
Jul 26, 2018 0.0046 0.0048 0.0042 0.0048 915,768 -0.00(-2.04%)
Jul 25, 2018 0.0049 0.0049 0.0046 0.0049 124,696 +0.00(+0.00%)
Jul 24, 2018 0.0049 0.0049 0.0049 0.0049 787,000 +0.00(+0.00%)
Jul 23, 2018 0.0048 0.0049 0.0035 0.0049 1,325,600 -0.00(-2.00%)
Jul 20, 2018 0.0048 0.0050 0.0043 0.0050 2,612,687 +0.00(+4.17%)
Jul 19, 2018 0.0046 0.0050 0.0025 0.0048 2,458,780 -0.00(-2.04%)
Jul 18, 2018 0.0048 0.0049 0.0046 0.0049 144,260 -0.00(-2.00%)
Jul 17, 2018 0.0050 0.0050 0.0032 0.0050 500,200 +0.00(+0.00%)
Jul 16, 2018 0.0050 0.0053 0.0048 0.0050 593,146 +0.00(+0.00%)
Jul 13, 2018 0.0047 0.0050 0.0047 0.0050 1,088,694 +0.00(+6.38%)
Jul 12, 2018 0.0047 0.0047 0.0045 0.0047 1,119,521 +0.00(+2.17%)
Jul 11, 2018 0.0046 0.0049 0.0045 0.0046 1,323,706 +0.00(+0.00%)
Jul 10, 2018 0.0045 0.0046 0.0043 0.0046 100,974 +0.00(+2.22%)
Jul 09, 2018 0.0045 0.0045 0.0043 0.0045 636,500 -0.00(-2.17%)
Jul 06, 2018 0.0045 0.0046 0.0045 0.0046 89,962 +0.00(+2.22%)
Jul 05, 2018 0.0048 0.0048 0.0045 0.0045 192,550 -0.00(-6.25%)
Jul 03, 2018 0.0048 0.0048 0.0048 0 +0.00(+11.63%)
Jul 02, 2018 0.0048 0.0048 0.0043 0.0043 37,935 -0.00(-2.27%)
Jun 29, 2018 0.0047 0.0047 0.0044 0.0044 465,699 -0.00(-6.38%)
Jun 28, 2018 0.0040 0.0047 0.0040 0.0047 922,700 +0.00(+9.30%)
Jun 27, 2018 0.0041 0.0043 0.0035 0.0043 2,385,489 +0.00(+0.00%)
Jun 26, 2018 0.0045 0.0045 0.0043 0.0043 410,000 -0.00(-6.52%)
Jun 25, 2018 0.0045 0.0054 0.0045 0.0046 232,000 +0.00(+2.22%)
Jun 22, 2018 0.0046 0.0050 0.0045 0.0045 411,055 -0.00(-11.76%)
Jun 21, 2018 0.0046 0.0055 0.0041 0.0051 1,133,400 +0.00(+0.00%)
Jun 20, 2018 0.0050 0.0058 0.0049 0.0051 6,680,342 +0.00(+13.33%)
Jun 19, 2018 0.0045 0.0049 0.0043 0.0045 3,356,983 +0.00(+7.14%)
Jun 18, 2018 0.0042 0.0043 0.0037 0.0042 3,321,915 +0.00(+0.00%)
Jun 15, 2018 0.0042 0.0034 0.0042 958,677 +0.00(+16.67%)
Jun 14, 2018 0.0036 0.0036 0.0036 0.0036 24,000 +0.00(+0.00%)
Jun 13, 2018 0.0033 0.0036 0.0033 0.0036 195,000 +0.00(+9.09%)
Jun 12, 2018 0.0033 0.0033 0.0033 0.0033 218,000 +0.00(+0.00%)
Jun 11, 2018 0.0033 0.0033 0.0032 0.0033 712,848 -0.00(-8.33%)
Jun 08, 2018 0.0031 0.0036 0.0030 0.0036 1,071,176 +0.00(+16.13%)
Jun 07, 2018 0.0030 0.0031 0.0030 0.0031 710,000 -0.00(-11.43%)
Jun 06, 2018 0.0030 0.0035 0.0030 0.0035 601,000 +0.00(+0.00%)
Jun 05, 2018 0.0036 0.0036 0.0031 0.0035 3,140,400 +0.00(+0.00%)
Jun 04, 2018 0.0037 0.0037 0.0035 0.0035 296,000 -0.00(-7.89%)
Jun 01, 2018 0.0039 0.0039 0.0038 0.0038 413,210 +0.00(+0.00%)
May 31, 2018 0.0040 0.0044 0.0038 0.0038 645,000 -0.00(-2.56%)
May 30, 2018 0.0037 0.0044 0.0037 0.0039 314,371 +0.00(+2.63%)
May 29, 2018 0.0037 0.0038 0.0037 0.0038 356,055 +0.00(+0.00%)
May 25, 2018 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
May 24, 2018 0.0046 0.0046 0.0037 0.0037 320,001 -0.00(-2.63%)
May 23, 2018 0.0038 0.0038 0.0038 0.0038 100,000 +0.00(+2.70%)
May 22, 2018 0.0033 0.0037 0.0033 0.0037 136,000 +0.00(+0.00%)
May 21, 2018 0.0032 0.0037 0.0032 0.0037 435,700 +0.00(+17.46%)
May 18, 2018 0.0030 0.0032 0.0030 0.0032 500,009 +0.00(+5.00%)
May 17, 2018 0.0032 0.0033 0.0030 0.0030 1,391,000 -0.00(-21.05%)
May 16, 2018 0.0035 0.0038 0.0027 0.0038 1,627,623 +0.00(+5.56%)
May 15, 2018 0.0038 0.0038 0.0035 0.0036 446,800 -0.00(-7.69%)
May 14, 2018 0.0040 0.0040 0.0039 0.0039 333,599 -0.00(-7.14%)
May 11, 2018 0.0042 0.0042 0.0040 0.0042 690,427 +0.00(+0.00%)
May 10, 2018 0.0043 0.0043 0.0040 0.0042 250,442 -0.00(-4.55%)
May 09, 2018 0.0044 0.0044 0.0042 0.0044 96,130 +0.00(+0.00%)
May 08, 2018 0.0045 0.0045 0.0044 0.0044 352,561 +0.00(+2.33%)
May 07, 2018 0.0042 0.0043 0.0042 0.0043 122,625 -0.00(-6.52%)
May 04, 2018 0.0046 0.0046 0.0042 0.0046 635,700 +0.00(+2.22%)
May 03, 2018 0.0045 0.0045 0.0042 0.0045 791,199 -0.00(-2.17%)
May 02, 2018 0.0043 0.0047 0.0043 0.0046 1,294,999 +0.00(+6.98%)
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.