Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Quest Inc (OP: EQST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 0.0300 0.0300 0.0210 0.0240 53,000 -0.01(-20.00%)
Oct 25, 2011 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Oct 24, 2011 0.0280 0.0280 0.0280 0.0280 5,000 -0.00(-6.67%)
Oct 21, 2011 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Oct 18, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2011 0.0350 0.0350 0.0350 0.0350 2,500 +0.01(+16.67%)
Oct 14, 2011 0.0300 0.0300 0.0300 0.0300 35,210 +0.00(+0.00%)
Oct 13, 2011 0.0300 0.0300 0.0300 0.0300 100 -0.01(-14.29%)
Oct 07, 2011 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 05, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Sep 21, 2011 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 20, 2011 0.0150 0.0150 0.0150 0.0150 100 -0.00(-23.08%)
Sep 19, 2011 0.0200 0.0200 0.0195 0.0195 125,411 -0.00(-2.50%)
Sep 16, 2011 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+29.03%)
Sep 15, 2011 0.0200 0.0200 0.0155 0.0155 10,000 -0.00(-22.50%)
Sep 14, 2011 0.0350 0.0350 0.0200 0.0200 6,689 +0.00(+0.00%)
Sep 13, 2011 0.0200 0.0200 0.0200 0.0200 9,600 -0.01(-33.33%)
Sep 12, 2011 0.0200 0.0300 0.0200 0.0300 76,600 +0.01(+36.36%)
Sep 09, 2011 0.0250 0.0250 0.0200 0.0220 67,200 -0.01(-37.14%)
Sep 08, 2011 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+20.69%)
Sep 07, 2011 0.0300 0.0350 0.0290 0.0290 110,965 -0.01(-17.14%)
Aug 31, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2011 0.0300 0.0350 0.0250 0.0350 11,000 +0.00(+0.00%)
Aug 23, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 19, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 16, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2011 0.0300 0.0350 0.0300 0.0350 2,000 +0.00(+2.94%)
Aug 12, 2011 0.0350 0.0350 0.0340 0.0340 151,001 -0.00(-2.86%)
Aug 11, 2011 0.0330 0.0350 0.0300 0.0350 86,940 +0.00(+0.00%)
Aug 10, 2011 0.0280 0.0350 0.0280 0.0350 197,000 +0.01(+20.69%)
Aug 08, 2011 0.0290 0.0290 0.0290 0.0290 0 +0.01(+26.09%)
Aug 05, 2011 0.0240 0.0240 0.0230 0.0230 14,949 -0.01(-20.69%)
Aug 03, 2011 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Aug 02, 2011 0.0300 0.0400 0.0290 0.0290 241,242 -0.00(-3.33%)
Aug 01, 2011 0.0220 0.0300 0.0220 0.0300 6,000 +0.00(+0.33%)
Jul 29, 2011 0.0200 0.0299 0.0200 0.0299 1,999 +0.00(+0.00%)
Jul 22, 2011 0.0299 0.0299 0.0299 0 +0.01(+49.50%)
Jul 21, 2011 0.0200 0.0200 0.0200 0.0200 559 -0.01(-33.33%)
Jul 19, 2011 0.0300 0.0300 0.0300 0 +0.01(+25.00%)
Jul 18, 2011 0.0250 0.0300 0.0240 0.0240 85,600 -0.01(-20.00%)
Jul 14, 2011 0.0300 0.0300 0.0300 0 +0.00(+4.17%)
Jul 13, 2011 0.0250 0.0300 0.0250 0.0288 435,200 -0.00(-0.69%)
Jul 01, 2011 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 29, 2011 0.0290 0.0290 0.0290 0 +0.01(+36.79%)
Jun 27, 2011 0.0212 0.0212 0.0212 0 -0.01(-29.33%)
Jun 23, 2011 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Jun 21, 2011 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 17, 2011 0.0290 0.0290 0.0290 0.0290 0 +0.00(+0.69%)
Jun 16, 2011 0.0200 0.0300 0.0200 0.0288 131,100 +0.01(+37.14%)
Jun 15, 2011 0.0290 0.0290 0.0210 0.0210 20,300 -0.00(-16.00%)
Jun 14, 2011 0.0250 0.0290 0.0250 0.0250 45,710 -0.00(-13.79%)
Jun 10, 2011 0.0290 0.0290 0.0290 0 +0.01(+93.33%)
Jun 09, 2011 0.0150 0.0270 0.0150 0.0150 30,000 -0.01(-44.44%)
Jun 08, 2011 0.0150 0.0270 0.0150 0.0270 1,470 -0.00(-6.25%)
Jun 07, 2011 0.0300 0.0300 0.0270 0.0288 126,077 +0.01(+41.87%)
Jun 06, 2011 0.0300 0.0300 0.0203 0.0203 17,000 -0.01(-32.33%)
Jun 03, 2011 0.0304 0.0304 0.0300 0.0300 32,000 -0.01(-25.00%)
May 23, 2011 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
May 13, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2011 0.0303 0.0600 0.0303 0.0600 1,200 +0.00(+0.00%)
May 11, 2011 0.0303 0.0600 0.0303 0.0600 4,000 +0.01(+33.33%)
May 06, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2011 0.0450 0.0450 0.0450 0.0450 42,193 -0.01(-10.00%)
May 04, 2011 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-23.08%)
May 03, 2011 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 02, 2011 0.0300 0.0650 0.0300 0.0650 13,657 -0.00(-6.88%)
Apr 29, 2011 0.0301 0.0698 0.0301 0.0698 12,954 +0.04(+132.67%)
Apr 28, 2011 0.0400 0.0400 0.0300 0.0300 60,593 -0.01(-33.33%)
Apr 27, 2011 0.0450 0.0450 0.0400 0.0450 23,400 -0.01(-10.00%)
Apr 26, 2011 0.0500 0.0500 0.0500 0.0500 6,124 +0.00(+0.00%)
Apr 21, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 20, 2011 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 19, 2011 0.0500 0.0500 0.0500 0.0500 3,567 +0.00(+4.17%)
Apr 18, 2011 0.0465 0.0480 0.0465 0.0480 24,625 -0.00(-4.00%)
Apr 15, 2011 0.0500 0.0500 0.0500 0.0500 12,625 +0.00(+0.00%)
Apr 14, 2011 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 13, 2011 0.0500 0.0500 0.0500 0.0500 12,860 +0.00(+0.00%)
Apr 12, 2011 0.0500 0.0500 0.0500 0.0500 7,397 +0.00(+0.00%)
Apr 11, 2011 0.0500 0.0500 0.0500 0.0500 9,800 -0.02(-33.33%)
Apr 08, 2011 0.0750 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
Apr 07, 2011 0.0750 0.0750 0.0750 0.0750 440 +0.02(+50.00%)
Apr 06, 2011 0.0500 0.0500 0.0500 0.0500 9,000 -0.03(-37.50%)
Apr 01, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.03(+59.68%)
Mar 29, 2011 0.0501 0.0501 0.0501 0 -0.04(-44.33%)
Mar 28, 2011 0.0800 0.0900 0.0800 0.0900 19,592 +0.01(+12.50%)
Mar 25, 2011 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Mar 23, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Mar 22, 2011 0.0699 0.0699 0.0500 0.0500 5,717 +0.00(+0.00%)
Mar 15, 2011 0.0500 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Mar 14, 2011 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 11, 2011 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Mar 10, 2011 0.0700 0.0700 0.0700 0.0700 5,180 +0.01(+16.67%)
Mar 08, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.01(+12.99%)
Mar 01, 2011 0.0531 0.0531 0.0531 0.0531 0 -0.01(-12.95%)
Feb 28, 2011 0.0610 0.0610 0.0610 0.0610 8,833 +0.00(+1.67%)
Feb 25, 2011 0.0900 0.0900 0.0500 0.0600 78,273 -0.04(-40.00%)
Feb 24, 2011 0.0600 0.1000 0.0600 0.1000 43,650 +0.04(+66.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.