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

Eastgate Biotech Corp (OP: ETBI )

0.0090 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 (%)
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%)
May 01, 2018 0.0039 0.0043 0.0038 0.0043 2,308,518 +0.00(+13.16%)
Apr 30, 2018 0.0039 0.0041 0.0036 0.0038 939,032 -0.00(-7.32%)
Apr 27, 2018 0.0044 0.0044 0.0036 0.0041 2,104,720 -0.00(-2.38%)
Apr 26, 2018 0.0049 0.0049 0.0042 0.0042 2,394,022 -0.00(-14.29%)
Apr 25, 2018 0.0047 0.0049 0.0044 0.0049 2,742,713 +0.00(+4.26%)
Apr 24, 2018 0.0047 0.0047 0.0044 0.0047 1,164,404 +0.00(+0.00%)
Apr 23, 2018 0.0049 0.0049 0.0044 0.0047 705,430 -0.00(-4.08%)
Apr 20, 2018 0.0047 0.0049 0.0044 0.0049 594,949 +0.00(+4.26%)
Apr 19, 2018 0.0049 0.0052 0.0044 0.0047 6,062,037 -0.00(-4.08%)
Apr 18, 2018 0.0053 0.0053 0.0049 0.0049 1,466,580 -0.00(-5.77%)
Apr 17, 2018 0.0052 0.0055 0.0052 0.0052 3,085,471 +0.00(+0.00%)
Apr 16, 2018 0.0054 0.0055 0.0051 0.0052 2,289,816 -0.00(-5.45%)
Apr 13, 2018 0.0055 0.0058 0.0052 0.0055 2,217,050 +0.00(+1.85%)
Apr 12, 2018 0.0090 0.0090 0.0050 0.0054 4,411,948 +0.00(+8.00%)
Apr 11, 2018 0.0052 0.0054 0.0049 0.0050 2,813,780 -0.00(-3.85%)
Apr 10, 2018 0.0051 0.0052 0.0048 0.0052 1,237,613 +0.00(+1.96%)
Apr 09, 2018 0.0050 0.0051 0.0045 0.0051 2,105,833 +0.00(+2.00%)
Apr 06, 2018 0.0047 0.0050 0.0047 0.0050 2,655,856 +0.00(+6.38%)
Apr 05, 2018 0.0048 0.0050 0.0047 0.0047 2,067,187 -0.00(-2.08%)
Apr 04, 2018 0.0052 0.0052 0.0045 0.0048 1,649,244 -0.00(-9.43%)
Apr 03, 2018 0.0053 0.0053 0.0050 0.0053 1,751,262 +0.00(+0.00%)
Apr 02, 2018 0.0050 0.0055 0.0050 0.0053 2,255,966 +0.00(+3.92%)
Mar 29, 2018 0.0051 0.0051 0.0051 0 +0.00(+8.51%)
Mar 28, 2018 0.0044 0.0047 0.0044 0.0047 2,670,700 +0.00(+7.31%)
Mar 27, 2018 0.0047 0.0047 0.0042 0.0044 6,155,606 -0.00(-6.81%)
Mar 26, 2018 0.0050 0.0052 0.0046 0.0047 6,616,733 -0.00(-6.00%)
Mar 23, 2018 0.0052 0.0054 0.0045 0.0050 9,472,993 -0.00(-1.96%)
Mar 22, 2018 0.0046 0.0059 0.0046 0.0051 18,396,202 +0.00(+13.33%)
Mar 21, 2018 0.0048 0.0048 0.0044 0.0045 3,024,933 -0.00(-4.26%)
Mar 20, 2018 0.0044 0.0051 0.0043 0.0047 7,928,017 +0.00(+6.82%)
Mar 19, 2018 0.0043 0.0046 0.0041 0.0044 5,223,450 +0.00(+12.82%)
Mar 16, 2018 0.0049 0.0049 0.0038 0.0039 7,322,295 -0.00(-15.22%)
Mar 15, 2018 0.0050 0.0050 0.0044 0.0046 13,820,143 -0.00(-8.00%)
Mar 14, 2018 0.0057 0.0057 0.0048 0.0050 10,426,930 -0.00(-12.28%)
Mar 13, 2018 0.0058 0.0064 0.0054 0.0057 24,609,774 -0.00(-1.72%)
Mar 12, 2018 0.0055 0.0073 0.0047 0.0058 22,582,064 +0.00(+13.73%)
Mar 09, 2018 0.0049 0.0053 0.0037 0.0051 18,465,496 +0.00(+4.08%)
Mar 08, 2018 0.0044 0.0056 0.0042 0.0049 17,451,124 +0.00(+11.36%)
Mar 07, 2018 0.0042 0.0052 0.0042 0.0044 16,107,503 +0.00(+4.76%)
Mar 06, 2018 0.0039 0.0045 0.0038 0.0042 13,807,429 +0.00(+5.00%)
Mar 05, 2018 0.0050 0.0050 0.0036 0.0040 8,846,360 -0.00(-6.98%)
Mar 02, 2018 0.0048 0.0050 0.0037 0.0043 20,004,720 -0.00(-10.42%)
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.