Equus Total Return Historical Data - EQS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Equus Total Return Inc EQS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -1.82% 1.08 1.03 1.29 1.19 1.10 16:01:49
more quote information »

EQS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.141.291.031.1313,842-0.06-5.26%
1 Month1.13491.330.8751.0527,319-0.0549-4.84%
3 Months1.421.550.74411.0814,067-0.34-23.94%
6 Months1.611.890.74411.229,142-0.53-32.92%
1 Year1.711.890.74411.336,433-0.63-36.84%
3 Years2.922.920.74411.968,239-1.84-63.01%
5 Years1.923.000.74411.968,537-0.84-43.75%

EQS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.08 -0.02 -1.82% 1.19 1.29 1.03 6,447
May 28 2020 1.10 -0.02 -1.79% 1.11 1.14 1.0501 10,107
May 27 2020 1.12 -0.03 -2.61% 1.11 1.1747 1.03 28,032
May 26 2020 1.15 -0.02 -1.71% 1.08 1.20 1.08 10,061
May 22 2020 1.17 0.00 0.0% 1.14 1.17 1.05 7,166
May 21 2020 1.17 0.09 8.33% 1.13 1.19 1.0371 4,738
May 20 2020 1.08 0.05 4.85% 1.03 1.08 1.03 1,052
May 19 2020 1.03 0.01 0.98% 0.9894 1.07 0.875 135,556
May 18 2020 1.02 -0.03 -2.86% 1.10 1.10 0.96 146,546
May 15 2020 1.05 0.03 2.94% 1.04 1.0536 0.96 122,666
May 14 2020 1.02 -0.03 -2.86% 1.04 1.04 0.95 11,359
May 13 2020 1.05 -0.11 -9.48% 1.05 1.13 1.05 13,982
May 12 2020 1.16 -0.07 -5.69% 1.23 1.23 1.05 5,530
May 11 2020 1.23 0.06 4.72% 1.11 1.25 1.11 2,602
May 08 2020 1.1746 -0.07 -5.59% 1.30 1.33 1.16 8,514
May 07 2020 1.2442 0.00 0.34% 1.24 1.25 1.2187 2,381
May 06 2020 1.24 0.04 3.33% 1.15 1.24 1.15 600
May 05 2020 1.20 0.02 1.69% 1.19 1.20 1.19 7,015
May 04 2020 1.18 0.00 0.0% 1.18 1.18 1.18 40
May 01 2020 1.18 0.05 4.42% 1.1349 1.18 1.1349 1,110
Apr 30 2020 1.13 0.02 1.8% 1.14 1.22 1.13 4,306
See More Historical Prices »
Your Recent History
NYSE
EQS
Equus Tota..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200530 22:20:59