Enerteck Corporation (CE) Historical Data - ETCK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Enerteck Corporation (CE) (ETCK)
Enerteck Corporation (CE) (ETCK) Historical

Enerteck Corporation (CE) (ETCK)

0.0015

0.00

(0.00%)

Closed July 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0015	0.0015	0.0015	97279	0.0015	CS
4	-0.029375	-95.1417004049	0.030875	0.030875	0.0015	48772	0.00763411	CS
12	-0.0245	-94.2307692308	0.026	0.030875	0.0015	49580	0.01367854	CS
26	-0.0317	-95.4819277108	0.0332	0.0332	0.0015	36593	0.01456472	CS
52	-0.0185	-92.5	0.02	0.035	0.0015	36562	0.02060818	CS
156	-0.064	-97.7099236641	0.0655	0.099	0.0015	21464	0.03795719	CS
260	-0.0485	-97	0.05	0.2001	0.0015	20722	0.05368653	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424540	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1721338140	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1721251740	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1721165340	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1721078940	0.0015	-0.0035	-70.00	0.0015	0.0015	0.0015	97279
1720819680	0.005	0	0.00	0.005	0.005	0.005	0
1720733280	0.005	0	0.00	0.005	0.005	0.005	84000
1720646880	0.005	-0.004	-44.44	0.005	0.005	0.005	5000
1720560000	0.009	0	0.00	0.009	0.009	0.009	0
1720473600	0.009	-0.006	-40.00	0.009	0.009	0.009	10000
1720214640	0.015	0.005	50.00	0.01	0.015	0.01	30000
1720041000	0.01	0	0.00	0.01	0.01	0.01	30000
1719955740	0.01	-0.020875	-67.61	0.03	0.03	0.01	123900
1719869220	0.030875	0	0.00	0.030875	0.030875	0.030875	0
1719610020	0.030875	0.000875	2.92	0.030875	0.030875	0.030875	10000
1719523740	0.03	0	0.00	0.03	0.03	0.03	0
1719437340	0.03	0	0.00	0.03	0.03	0.03	0
1719350940	0.03	0	0.00	0.03	0.03	0.03	0
1719264540	0.03	0	0.00	0.03	0.03	0.03	0
1719005340	0.03	0	0.00	0.03	0.03	0.03	0
1718918940	0.03	0	0.00	0.03	0.03	0.03	0
1718746140	0.03	0	0.00	0.03	0.03	0.03	0
1718659740	0.03	0	0.00	0.03	0.03	0.03	0
1718400540	0.03	0	0.00	0.03	0.03	0.03	0
1718314140	0.03	0	0.00	0.03	0.03	0.03	0
1718227740	0.03	0	0.00	0.03	0.03	0.03	0
1718141340	0.03	0	0.00	0.03	0.03	0.03	7500
1718055000	0.03	0	0.00	0.03	0.03	0.03	0
1717795800	0.03	0	0.00	0.03	0.03	0.03	0
1717709400	0.03	0	0.00	0.03	0.03	0.03	0
1717622940	0.03	0	0.00	0.03	0.03	0.03	0
1717536540	0.03	0	0.00	0.03	0.03	0.03	0
1717450140	0.03	0	0.00	0.03	0.03	0.03	0
1717190940	0.03	0	0.00	0.03	0.03	0.03	0
1717104540	0.03	0	0.00	0.03	0.03	0.03	0
1717018140	0.03	0	0.00	0.03	0.03	0.03	0
1716931740	0.03	0	0.00	0.03	0.03	0.03	0
1716586140	0.03	0	0.00	0.03	0.03	0.03	0
1716499740	0.03	0	0.00	0.03	0.03	0.03	0
1716413340	0.03	0	0.00	0.03	0.03	0.03	0
1716326940	0.03	0	0.00	0.03	0.03	0.03	0
1716240540	0.03	0	0.00	0.03	0.03	0.03	0
1715981340	0.03	0.0044	17.19	0.0256	0.03	0.0256	108000
1715894940	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1715808540	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1715722140	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1715635740	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1715376540	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1715290140	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1715203740	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1715117340	0.0256	-0.0004	-1.54	0.026	0.026	0.0256	39700
1715031000	0.026	0	0.00	0.026	0.026	0.026	0
1714771800	0.026	0	0.00	0.026	0.026	0.026	0
1714685400	0.026	0	0.00	0.026	0.026	0.026	0
1714599000	0.026	0	0.00	0.026	0.026	0.026	0
1714512600	0.026	0	0.00	0.026	0.026	0.026	0
1714397400	0.026	0	0.00	0.026	0.026	0.026	0
1714138200	0.026	0	0.00	0.026	0.026	0.026	0
1714051800	0.026	0	0.00	0.026	0.026	0.026	0
1713965400	0.026	0	0.00	0.026	0.026	0.026	0
1713879000	0.026	0	0.00	0.026	0.026	0.026	0
1713792600	0.026	0	0.00	0.026	0.026	0.026	0

Artificial Intelligence ... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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