STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

Energean plc (EERGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

14.30

-0.66

(-4.41%)

At close: 03:55PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	15.35	15.35	14.30	14.30	14.30	500
May 17, 2024	14.96	14.96	14.96	14.96	14.96	-
May 16, 2024	14.96	14.96	14.96	14.96	14.96	-
May 15, 2024	14.96	14.96	14.96	14.96	14.96	2,000
May 14, 2024	14.60	14.60	14.60	14.60	14.60	-
May 13, 2024	14.60	14.60	14.60	14.60	14.60	-
May 10, 2024	14.60	14.60	14.60	14.60	14.60	-
May 09, 2024	14.60	14.60	14.60	14.60	14.60	200
May 08, 2024	13.85	13.85	13.85	13.85	13.85	-
May 07, 2024	13.85	13.85	13.85	13.85	13.85	400
May 06, 2024	12.50	12.50	12.50	12.50	12.50	-
May 03, 2024	12.50	12.50	12.50	12.50	12.50	-
May 02, 2024	12.50	12.50	12.50	12.50	12.50	-
May 01, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 30, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 29, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 26, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 25, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 24, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 23, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 19, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 18, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 17, 2024	12.50	12.50	12.50	12.50	12.50	500
Apr 16, 2024	13.00	13.00	13.00	13.00	13.00	-
Apr 15, 2024	13.00	13.00	13.00	13.00	13.00	-
Apr 12, 2024	13.00	13.00	13.00	13.00	13.00	-
Apr 11, 2024	13.00	13.00	13.00	13.00	13.00	-
Apr 10, 2024	13.00	13.00	13.00	13.00	13.00	100
Apr 09, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 08, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 05, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 04, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 03, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 02, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 01, 2024	12.95	12.95	12.95	12.95	12.95	-
Mar 28, 2024	12.95	12.95	12.95	12.95	12.95	-
Mar 27, 2024	12.95	12.95	12.95	12.95	12.95	-
Mar 26, 2024	12.95	12.95	12.95	12.95	12.95	-
Mar 25, 2024	12.95	12.95	12.95	12.95	12.95	-
Mar 22, 2024	12.95	12.95	12.95	12.95	12.95	-
Mar 21, 2024	12.95	12.95	12.95	12.95	12.95	190
Mar 20, 2024	12.77	12.77	12.77	12.77	12.77	-
Mar 19, 2024	12.77	12.77	12.77	12.77	12.77	-
Mar 18, 2024	12.77	12.77	12.77	12.77	12.77	-
Mar 15, 2024	12.77	12.77	12.77	12.77	12.77	-
Mar 14, 2024	12.77	12.77	12.77	12.77	12.77	-
Mar 13, 2024	12.77	12.77	12.77	12.77	12.77	100
Mar 12, 2024	11.85	11.85	11.85	11.85	11.85	-
Mar 11, 2024	11.85	11.85	11.85	11.85	11.85	-
Mar 08, 2024	11.85	11.85	11.85	11.85	11.85	-
Mar 07, 2024	11.85	11.85	11.85	11.85	11.85	-
Mar 07, 2024	0.3 Dividend
Mar 06, 2024	11.85	11.85	11.85	11.85	11.55	-
Mar 05, 2024	11.85	11.85	11.85	11.85	11.55	-
Mar 04, 2024	11.85	11.85	11.85	11.85	11.55	-
Mar 01, 2024	11.85	11.85	11.85	11.85	11.55	-
Feb 29, 2024	11.85	11.85	11.85	11.85	11.55	-
Feb 28, 2024	11.85	11.85	11.85	11.85	11.55	340
Feb 27, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 26, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 23, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 22, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 21, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 20, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 16, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 15, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 14, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 13, 2024	12.90	12.90	12.90	12.90	12.57	-
Feb 12, 2024	12.90	12.90	12.90	12.90	12.57	200
Feb 09, 2024	11.84	11.84	11.84	11.84	11.54	-
Feb 08, 2024	11.84	11.84	11.84	11.84	11.54	-
Feb 07, 2024	11.84	11.84	11.84	11.84	11.54	-
Feb 06, 2024	11.84	11.84	11.84	11.84	11.54	-
Feb 05, 2024	11.84	11.84	11.84	11.84	11.54	-
Feb 02, 2024	11.84	11.84	11.84	11.84	11.54	-
Feb 01, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 31, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 30, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 29, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 26, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 25, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 24, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 23, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 22, 2024	11.84	11.84	11.84	11.84	11.54	-
Jan 19, 2024	11.84	11.84	11.84	11.84	11.54	100
Jan 18, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 17, 2024	12.00	12.00	12.00	12.00	11.70	200
Jan 16, 2024	12.60	12.60	12.60	12.60	12.28	-
Jan 12, 2024	12.60	12.60	12.60	12.60	12.28	-
Jan 11, 2024	12.60	12.60	12.60	12.60	12.28	-
Jan 10, 2024	12.60	12.60	12.60	12.60	12.28	-
Jan 09, 2024	12.60	12.60	12.60	12.60	12.28	-
Jan 08, 2024	12.60	12.60	12.60	12.60	12.28	215
Jan 05, 2024	12.88	12.88	12.88	12.88	12.55	1,000
Jan 04, 2024	12.35	12.35	12.35	12.35	12.04	-
Jan 03, 2024	12.35	12.35	12.35	12.35	12.04	-
Jan 02, 2024	12.35	12.35	12.35	12.35	12.04	-
Dec 29, 2023	12.35	12.35	12.35	12.35	12.04	-
Dec 28, 2023	12.35	12.35	12.35	12.35	12.04	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7324-0.0017(-0.24%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,126.02+211.43(+0.22%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Energean plc (EERGF)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7324
-0.0017(-0.24%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,126.02
+211.43(+0.22%)