Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: EBZT )

0.4950 -0.0100 (-1.98%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Mar 28, 2024 0.7191 0.7510 0.7191 0.7510 502 -0.01(-1.66%)
Mar 27, 2024 0.7607 0.7945 0.7398 0.7637 20,663 -0.01(-1.90%)
Mar 26, 2024 0.7625 0.8200 0.7625 0.7785 1,642 -0.02(-2.95%)
Mar 25, 2024 0.8050 0.9180 0.8022 0.8022 2,819 +0.10(+14.60%)
Mar 22, 2024 0.9980 0.9980 0.7000 0.7000 11,133 +0.08(+12.90%)
Mar 21, 2024 0.6200 0.6200 0.6200 0.6200 772 +0.00(+0.00%)
Mar 20, 2024 0.6200 0.6200 0.6200 0.6200 7,670 +0.01(+1.17%)
Mar 18, 2024 0.6128 97 -0.14(-18.29%)
Mar 15, 2024 0.8001 0.8001 0.7301 0.7500 1,743 -0.05(-6.25%)
Mar 14, 2024 0.8000 0.9000 0.7301 0.8000 4,785 +0.00(+0.00%)
Mar 13, 2024 1.000 1.000 0.8000 0.8000 5,451 +0.00(+0.18%)
Mar 12, 2024 0.9000 0.9000 0.7384 0.7986 63,167 -0.05(-6.05%)
Mar 11, 2024 0.8500 0.8500 0.8500 0.8500 21,110 -0.30(-26.09%)
Mar 08, 2024 1.080 1.150 1.020 1.150 3,297 +0.00(+0.00%)
Mar 07, 2024 1.150 1.170 1.150 1.150 682 -0.03(-2.54%)
Mar 06, 2024 1.175 1.180 1.175 1.180 2,002 -0.01(-0.84%)
Mar 05, 2024 1.200 1.200 1.160 1.190 3,189 +0.01(+0.85%)
Mar 04, 2024 1.180 1.215 1.150 1.180 10,767 +0.08(+6.82%)
Mar 01, 2024 1.015 1.250 1.015 1.105 30,752 +0.05(+5.21%)
Feb 29, 2024 1.040 1.050 1.040 1.050 1,254 +0.10(+10.41%)
Feb 28, 2024 1.018 1.020 0.9500 0.9510 44,436 -0.16(-14.32%)
Feb 26, 2024 1.110 46 +0.09(+8.29%)
Feb 23, 2024 1.000 1.140 1.000 1.025 2,995 +0.31(+44.37%)
Feb 22, 2024 1.050 1.295 0.7100 0.7100 23,459 -0.33(-31.73%)
Feb 21, 2024 1.250 1.250 1.040 1.040 797 -0.21(-16.80%)
Feb 20, 2024 1.453 1.500 1.000 1.250 21,323 +0.25(+25.00%)
Feb 16, 2024 1.000 1.000 1.000 1.000 524 +0.00(+0.00%)
Feb 15, 2024 0.8625 1.038 0.8000 1.000 2,786 +0.20(+25.00%)
Feb 14, 2024 0.8000 0.8000 0.8000 0.8000 170 -0.20(-20.00%)
Feb 13, 2024 0.8500 1.035 0.8500 1.000 2,933 +0.15(+17.65%)
Feb 12, 2024 1.090 1.100 0.8050 0.8500 42,455 -0.24(-21.84%)
Feb 09, 2024 1.179 1.179 0.6350 1.087 6,467 +0.07(+7.41%)
Feb 08, 2024 1.190 1.250 1.000 1.012 29,031 -0.11(-9.60%)
Feb 07, 2024 0.8500 1.120 0.8300 1.120 43,056 +0.39(+54.21%)
Feb 06, 2024 0.6100 0.7263 0.6100 0.7263 711 -0.26(-26.64%)
Feb 02, 2024 0.9900 39 +0.01(+1.02%)
Jan 31, 2024 0.9800 43 +0.18(+22.50%)
Jan 30, 2024 0.7300 0.9500 0.7300 0.8000 2,487 +0.23(+40.35%)
Jan 29, 2024 0.5600 0.5700 0.5600 0.5700 272 -0.10(-15.18%)
Jan 26, 2024 0.6500 0.7300 0.6050 0.6720 5,464 +0.11(+20.00%)
Jan 24, 2024 0.5600 37 -0.02(-3.45%)
Jan 23, 2024 0.5650 0.5800 0.5650 0.5800 474 +0.02(+3.57%)
Jan 19, 2024 0.5600 146 +0.01(+1.82%)
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 1,669 +0.00(+0.00%)
Jan 16, 2024 0.5500 82 +0.00(+0.00%)
Jan 12, 2024 0.5500 0.5500 0.5500 0.5500 629 -0.05(-8.33%)
Jan 11, 2024 0.6500 0.6500 0.5500 0.6000 685 +0.02(+3.45%)
Jan 10, 2024 0.6000 0.6000 0.5800 0.5800 2,609 -0.07(-10.77%)
Jan 09, 2024 0.6500 0.6500 0.6500 0.6500 182 +0.05(+8.33%)
Jan 08, 2024 0.5500 0.6000 0.5170 0.6000 3,768 -0.01(-1.32%)
Jan 05, 2024 0.5515 0.7400 0.4100 0.6080 36,391 +0.16(+35.11%)
Jan 04, 2024 0.5500 0.6500 0.4500 0.4500 986 +0.00(+0.00%)
Jan 03, 2024 0.4500 0.4500 0.4500 0.4500 136 -0.09(-16.67%)
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.