Dark

ETCK
ENERTECK CORP
stock OTC

Inactive

Aug 9, 2024

0.000100USD-93.333%(-0.001400)19,100

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-09	0.000100	0.000100	0.000100	0.000100	-93.333%	19,100	0.000%
2024-07-15	0.001500	0.001500	0.001500	0.001500	-70.000%	97,279	-93.333%
2024-07-11	0.005000	0.005000	0.005000	0.005000	0.000%	84,000	-98.000%
2024-07-10	0.005000	0.005000	0.005000	0.005000	-44.444%	5,000	-98.000%
2024-07-08	0.009000	0.009000	0.009000	0.009000	-40.000%	10,000	-98.889%
2024-07-05	0.010000	0.015000	0.010000	0.015000	+50.000%	30,000	-99.333%
2024-07-02	0.030000	0.030000	0.010000	0.010000	-67.611%	123,900	-99.000%
2024-06-28	0.030875	0.030875	0.030875	0.030875	+2.917%	10,000	-99.676%
2024-06-11	0.030000	0.030000	0.030000	0.030000	0.000%	7,500	-99.667%
2024-05-17	0.025600	0.030000	0.025600	0.030000	+17.188%	108,000	-99.667%
2024-05-07	0.026000	0.026000	0.025600	0.025600	-1.538%	39,700	-99.609%
2024-04-15	0.026000	0.026000	0.026000	0.026000	-7.143%	7,813	-99.615%
2024-04-10	0.028000	0.028000	0.028000	0.028000	+7.692%	100	-99.643%
2024-04-04	0.026000	0.026000	0.026000	0.026000	-21.212%	28,800	-99.615%
2024-03-18	0.033000	0.033000	0.033000	0.033000	-0.602%	400	-99.697%
2024-01-30	0.033200	0.033200	0.033200	0.033200	-3.768%	3,000	-99.699%
2024-01-19	0.034500	0.034500	0.034500	0.034500	+4.545%	7,500	-99.710%
2024-01-04	0.034000	0.034000	0.033000	0.033000	-5.714%	16,000	-99.697%
2023-12-22	0.035000	0.035000	0.035000	0.035000	+9.375%	25,000	-99.714%
2023-12-21	0.028000	0.035000	0.028000	0.032000	+6.667%	187,000	-99.688%
2023-12-20	0.030000	0.030000	0.030000	0.030000	+3.448%	333	-99.667%
2023-12-19	0.014000	0.029000	0.014000	0.029000	+107.143%	118,450	-99.655%
2023-12-18	0.014000	0.014000	0.014000	0.014000	-6.667%	10,000	-99.286%
2023-12-15	0.015000	0.015000	0.015000	0.015000	-25.000%	30,000	-99.333%
2023-11-06	0.020000	0.020000	0.020000	0.020000	0.000%	10,000	-99.500%
2023-10-31	0.020000	0.020000	0.020000	0.020000	0.000%	42,000	-99.500%
2023-10-13	0.020000	0.020000	0.020000	0.020000	-2.439%	150	-99.500%
2023-10-06	0.020500	0.020500	0.020500	0.020500	+2.500%	1,000	-99.512%
2023-10-04	0.020000	0.020000	0.020000	0.020000	-3.148%	6,000	-99.500%
2023-09-26	0.020650	0.020650	0.020650	0.020650	-1.667%	1,800	-99.516%
2023-09-25	0.021000	0.021000	0.021000	0.021000	+0.962%	17,813	-99.524%
2023-09-21	0.020000	0.020800	0.020000	0.020800	+2.716%	212,650	-99.519%
2023-09-11	0.020250	0.020250	0.020250	0.020250	-3.571%	17,925	-99.506%
2023-09-05	0.021000	0.021000	0.021000	0.021000	+1.205%	2,500	-99.524%
2023-08-30	0.020750	0.020750	0.020750	0.020750	+1.220%	5,000	-99.518%
2023-08-25	0.022500	0.022500	0.020000	0.020500	+2.500%	19,195	-99.512%
2023-08-17	0.020000	0.020000	0.020000	0.020000	0.000%	37,000	-99.500%
2023-07-11	0.022500	0.023750	0.020000	0.020000	-11.111%	21,250	-99.500%
2023-06-23	0.022500	0.022500	0.022500	0.022500	+22.283%	10,000	-99.556%
2023-06-22	0.032500	0.032500	0.018400	0.018400	-45.882%	60,545	-99.457%
2023-06-14	0.034000	0.034000	0.034000	0.034000	+9.677%	20,000	-99.706%
2023-06-01	0.031000	0.031000	0.031000	0.031000	-11.429%	120,000	-99.677%
2023-05-16	0.040000	0.040000	0.035000	0.035000	-12.500%	9,000	-99.714%
2023-05-04	0.039000	0.040000	0.039000	0.040000	+2.564%	5,000	-99.750%
2023-05-01	0.039000	0.039000	0.039000	0.039000	0.000%	10,000	-99.744%
2023-03-16	0.039000	0.039000	0.039000	0.039000	+2.632%	1,000	-99.744%
2023-03-15	0.038000	0.038000	0.038000	0.038000	-5.000%	5,000	-99.737%
2023-03-09	0.040000	0.040000	0.040000	0.040000	+3.896%	100	-99.750%
2023-03-06	0.038500	0.038500	0.038500	0.038500	+1.316%	100	-99.740%
2023-02-16	0.038700	0.038700	0.038000	0.038000	0.000%	11,950	-99.737%
2023-02-13	0.038000	0.038000	0.038000	0.038000	-0.913%	19,800	-99.737%
2023-01-27	0.038350	0.038350	0.038350	0.038350	-0.776%	1,300	-99.739%
2023-01-18	0.038650	0.038650	0.038650	0.038650	-0.897%	10,000	-99.741%
2023-01-11	0.039000	0.039000	0.039000	0.039000	+30.000%	1,000	-99.744%
2023-01-04	0.052000	0.052000	0.017800	0.030000	-42.308%	203,063	-99.667%
2023-01-03	0.052500	0.052500	0.052000	0.052000	-0.952%	23,625	-99.808%
2022-12-13	0.052500	0.052500	0.052500	0.052500	+5.000%	10,000	-99.810%
2022-12-12	0.050000	0.050000	0.050000	0.050000	-28.571%	10,000	-99.800%
2022-11-01	0.070000	0.070000	0.070000	0.070000	0.000%	5,000	-99.857%
2022-10-17	0.070000	0.070000	0.070000	0.070000	-6.667%	1,345	-99.857%
2022-09-20	0.071500	0.075000	0.070000	0.075000	0.000%	20,689	-99.867%
2022-09-16	0.075000	0.075000	0.075000	0.075000	+6.990%	100	-99.867%
2022-09-13	0.070100	0.070100	0.070100	0.070100	-6.533%	9,900	-99.857%
2022-09-12	0.075000	0.075000	0.075000	0.075000	+7.143%	300	-99.867%
2022-08-25	0.070000	0.070000	0.070000	0.070000	-4.110%	100	-99.857%
2022-08-16	0.073000	0.073000	0.073000	0.073000	+4.286%	1,000	-99.863%
2022-08-15	0.070000	0.070000	0.070000	0.070000	0.000%	2,612	-99.857%
2022-08-09	0.070000	0.070000	0.070000	0.070000	-12.500%	714	-99.857%
2022-07-29	0.070000	0.080000	0.070000	0.080000	0.000%	11,000	-99.875%
2022-07-21	0.080000	0.080000	0.080000	0.080000	+0.125%	2,000	-99.875%
2022-07-20	0.079900	0.079900	0.079900	0.079900	-0.125%	100	-99.875%
2022-07-12	0.079950	0.080000	0.079950	0.080000	0.000%	62,500	-99.875%
2022-07-06	0.080000	0.080000	0.080000	0.080000	+33.333%	2,000	-99.875%
2022-06-30	0.060000	0.060000	0.060000	0.060000	-14.286%	100	-99.833%
2022-06-24	0.070000	0.070000	0.070000	0.070000	+14.754%	7,000	-99.857%
2022-06-09	0.061000	0.061000	0.061000	0.061000	-12.857%	100	-99.836%
2022-05-26	0.070000	0.070000	0.070000	0.070000	+7.692%	100	-99.857%
2022-05-20	0.065100	0.065100	0.065000	0.065000	-2.256%	9,900	-99.846%
2022-05-19	0.066500	0.066500	0.066500	0.066500	-0.375%	200	-99.850%
2022-05-12	0.066750	0.066750	0.066750	0.066750	+2.692%	3,000	-99.850%
2022-04-19	0.070000	0.070000	0.065000	0.065000	-7.010%	10,600	-99.846%
2022-04-12	0.069900	0.069900	0.069900	0.069900	+3.556%	8,000	-99.857%
2022-03-21	0.067500	0.067500	0.067500	0.067500	-3.571%	228	-99.852%
2022-03-11	0.070000	0.070000	0.070000	0.070000	+4.478%	3,000	-99.857%
2022-03-08	0.067000	0.067000	0.067000	0.067000	+11.667%	2,000	-99.851%
2022-03-03	0.060050	0.060050	0.060000	0.060000	0.000%	12,000	-99.833%
2022-02-07	0.060000	0.060000	0.060000	0.060000	0.000%	8,500	-99.833%
2022-02-02	0.060000	0.060000	0.060000	0.060000	-7.692%	3,000	-99.833%
2022-01-31	0.065000	0.065000	0.065000	0.065000	+2.767%	2,000	-99.846%
2022-01-24	0.063250	0.063250	0.063250	0.063250	+5.417%	2,400	-99.842%
2022-01-21	0.060000	0.060000	0.060000	0.060000	-14.163%	653	-99.833%
2022-01-18	0.065000	0.069900	0.065000	0.069900	-0.285%	8,250	-99.857%
2021-12-31	0.074900	0.074900	0.070000	0.070100	0.000%	15,000	-99.857%

.dark-mode .nQJRQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nQJRQ7{ color: #333333; background-color: white; border: 2px solid #333333; }ETCKENERTECK CORPstock OTC

ETCK
ENERTECK CORP
stock OTC