User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

EEENF

88 Energy (PK) Historical Data

EEENF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.0202 -0.0012 -5.61% 0.0213 0.0214 0.0201 83,376,243
May 05 2021 0.0214 0.001 4.9% 0.0201 0.0214 0.019 102,301,199
May 04 2021 0.0204 -0.0016 -7.27% 0.0219 0.0224 0.019 153,595,533
May 03 2021 0.022 0.00 +0.00% 0.0222 0.0245 0.021 0
May 03 2021 0.022 0.0005 2.33% 0.0222 0.0245 0.021 173,060,506
Apr 30 2021 0.0215 0.0012 5.91% 0.0205 0.0225 0.02 163,932,497
Apr 29 2021 0.0203 0.00 +0.00% 0.0199 0.0204 0.019 0
Apr 29 2021 0.0203 0.0004 2.01% 0.0199 0.0204 0.019 125,871,944
Apr 28 2021 0.0199 0.00 +0.00% 0.0235 0.024 0.0197 0
Apr 28 2021 0.0199 -0.0021 -9.55% 0.0235 0.024 0.0197 240,219,112
Apr 27 2021 0.022 0.00525 31.34% 0.0174 0.0249 0.0174 664,644,982
Apr 26 2021 0.01675 0.00145 9.48% 0.0152 0.0179 0.0152 151,597,742
Apr 23 2021 0.0153 0.00 +0.00% 0.0149 0.0154 0.0135 0
Apr 23 2021 0.0153 0.0002 1.32% 0.0149 0.0154 0.0135 120,446,113
Apr 22 2021 0.0151 -0.0008 -5.03% 0.0159 0.0159 0.0145 134,310,133
Apr 21 2021 0.0159 0.00 +0.00% 0.0167 0.0167 0.014 0
Apr 21 2021 0.0159 -0.0003 -1.85% 0.0167 0.0167 0.014 169,315,799
Apr 20 2021 0.0162 -0.0012 -6.9% 0.0182 0.0182 0.0153 201,743,767
Apr 19 2021 0.0174 0.00 +0.00% 0.0192 0.0192 0.0165 0
Apr 19 2021 0.0174 -0.0017 -8.9% 0.0192 0.0192 0.0165 199,714,407
Apr 16 2021 0.0191 0.0018 10.4% 0.02 0.02 0.0165 191,961,693
Apr 15 2021 0.0173 0.00 +0.00% 0.0151 0.021 0.0151 0
Apr 15 2021 0.0173 0.0005 2.98% 0.0151 0.021 0.0151 164,815,081
Apr 14 2021 0.0168 -0.002 -10.64% 0.0181 0.019 0.0158 324,539,817
Apr 13 2021 0.0188 -0.0012 -6.0% 0.02 0.0203 0.018 246,812,455
Apr 12 2021 0.02 0.00 +0.00% 0.0225 0.0225 0.0191 0
Apr 12 2021 0.02 0.0004 2.04% 0.0225 0.0225 0.0191 401,697,604
Apr 09 2021 0.0196 -0.0005 -2.49% 0.0205 0.0209 0.017 482,888,938
Apr 08 2021 0.0201 -0.0005 -2.43% 0.025 0.0263 0.02 482,444,793
Apr 07 2021 0.0206 0.00 +0.00% 0.025 0.029 0.019 0
Apr 07 2021 0.0206 0.0021 11.35% 0.025 0.029 0.019 928,527,104
Apr 06 2021 0.0185 -0.0663 -78.18% 0.015 0.027 0.011 -1,718,088,676
Apr 05 2021 0.0848 0.0251 42.04% 0.087 0.096 0.07 862,824,221
Apr 02 2021 0.0597 0.00 +0.00% 0.067 0.068 0.051 0
Apr 01 2021 0.0597 -0.011 -15.56% 0.067 0.068 0.051 1,236,533,481
Mar 31 2021 0.0707 0.00 +0.00% 0.0621 0.0754 0.053 0
Mar 31 2021 0.0707 0.0258 57.46% 0.0621 0.0754 0.053 1,042,927,724
Mar 30 2021 0.0449 0.013 40.75% 0.0359 0.0488 0.031 809,255,930
Mar 29 2021 0.0319 0.006 23.17% 0.038 0.0399 0.029 567,462,323
Mar 26 2021 0.0259 -0.0027 -9.44% 0.0278 0.029 0.023 518,786,690
Mar 25 2021 0.0286 0.0052 22.22% 0.0279 0.0292 0.0207 466,359,988
Mar 24 2021 0.0234 0.00 +0.00% 0.0232 0.0248 0.0198 0
Mar 24 2021 0.0234 0.0024 11.43% 0.0232 0.0248 0.0198 308,952,947
Mar 23 2021 0.021 -0.0016 -7.08% 0.023 0.0235 0.0199 362,486,459
Mar 22 2021 0.0226 0.00 +0.00% 0.0249 0.025 0.0165 0
Mar 22 2021 0.0226 0.0065 40.37% 0.0249 0.025 0.0165 706,002,404
Mar 19 2021 0.0161 0.0008 5.23% 0.015 0.021 0.01 270,751,167
Mar 18 2021 0.0153 -0.0016 -9.47% 0.016 0.0177 0.0143 192,126,562
Mar 17 2021 0.0169 0.00 +0.00% 0.02 0.02 0.008 0
Mar 17 2021 0.0169 -0.0003 -1.74% 0.02 0.02 0.008 298,439,810
Mar 16 2021 0.0172 0.00 +0.00% 0.021 0.022 0.0153 0
Mar 16 2021 0.0172 -0.0032 -15.69% 0.021 0.022 0.0153 455,936,052
Mar 15 2021 0.0204 0.0054 36.0% 0.02 0.03 0.017 976,716,010
Mar 12 2021 0.015 0.0012 8.7% 0.013 0.0248 0.0099 1,004,830,610
Mar 11 2021 0.0138 0.0064 86.49% 0.013 0.018 0.007 505,023,339
Mar 10 2021 0.0074 -0.0014 -15.91% 0.009 0.0099 0.005 20,681,180
Mar 09 2021 0.0088 0.00 +0.00% 0.01 0.013 0.0075 0
Mar 09 2021 0.0088 0.001 12.82% 0.01 0.013 0.0075 11,665,321
Mar 08 2021 0.0078 -0.0007 -8.24% 0.0086 0.019 0.0075 25,066,979
Mar 05 2021 0.0085 0.00 +0.00% 0.009 0.015 0.008 0
Mar 05 2021 0.0085 -0.0015 -15.0% 0.009 0.015 0.008 15,917,806
Mar 04 2021 0.01 0.00 +0.00% 0.01 0.02 0.008 0
Mar 04 2021 0.01 -0.0055 -35.48% 0.01 0.02 0.008 33,510,600
Mar 03 2021 0.0155 0.0055 55.0% 0.01 0.20 0.001 49,378,328
Mar 02 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Mar 02 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Mar 01 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Feb 26 2021 0.01 0.00 0.0% 0.01 0.01 0.01 250
Feb 25 2021 0.01 0.005 100.0% 0.018 0.018 0.01 254,654
Feb 24 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Feb 24 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Feb 23 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Feb 22 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Feb 19 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Feb 18 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Feb 17 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Feb 16 2021 0.005 0.004 400.0% 0.005 0.005 0.005 530
Feb 15 2021 0.001 0.00 +0.00% 0.015 0.015 0.001 0
Feb 12 2021 0.001 -0.004 -80.0% 0.015 0.015 0.001 229,616
Feb 11 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Feb 11 2021 0.005 -0.01 -66.67% 0.005 0.005 0.005 307
Feb 10 2021 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Feb 10 2021 0.015 0.00 0.0% 0.015 0.015 0.015 0
Feb 09 2021 0.015 -0.005 -25.0% 0.015 0.015 0.015 2,500
Feb 08 2021 0.02 0.00 +0.00% 0.015 0.02 0.015 0
Feb 08 2021 0.02 0.00 0.0% 0.015 0.02 0.015 130,000
Your Recent History
USOTC
EEENF
88 Energy ..
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:20210507 19:08:02