STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Fellow meme darling AMC's shares up over 20% at open alongside the move

Energean plc (EERGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

14.96

+0.06

(+0.40%)

As of 09:39AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	14.96	14.96	14.96	14.96	14.96	-
May 30, 2024	14.96	14.96	14.96	14.96	14.96	-
May 29, 2024	14.96	14.96	14.96	14.96	14.96	32,548
May 28, 2024	14.90	14.90	14.90	14.90	14.90	3,452
May 24, 2024	14.20	14.20	14.20	14.20	14.20	-
May 23, 2024	14.20	14.20	14.20	14.20	14.20	300
May 22, 2024	14.30	14.30	14.30	14.30	14.30	-
May 21, 2024	14.30	14.30	14.30	14.30	14.30	-
May 20, 2024	15.35	15.35	14.30	14.30	14.30	575
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,202.20-66.92(-0.30%)

S&P 5005,288.54+11.03(+0.21%)

DOW38,644.42-41.90(-0.11%)

CAD/USD0.7351+0.0012(+0.17%)

CRUDE OIL75.04-1.95(-2.53%)

Bitcoin CAD94,866.05+2,247.91(+2.43%)

STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Energean plc (EERGF)

S&P/TSX
22,202.20
-66.92(-0.30%)

S&P 500
5,288.54
+11.03(+0.21%)

DOW
38,644.42
-41.90(-0.11%)

CAD/USD
0.7351
+0.0012(+0.17%)

CRUDE OIL
75.04
-1.95(-2.53%)

Bitcoin CAD
94,866.05
+2,247.91(+2.43%)