Advertisement
U.S. markets open in 3 hours 56 minutes
S&P Futures
5,868.50 -27.75 (-0.47%) Dow Futures
42,993.00 -184.00 (-0.43%) Nasdaq Futures
20,396.00 -123.50 (-0.60%) Russell 2000 Futures
2,237.50 -18.00 (-0.80%) Crude Oil
71.04 +0.48 (+0.68%) Gold
2,747.90 +9.00 (+0.33%)
Eco-Tek Group, Inc. (ETEK)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 660,000 |
| Oct 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,325,200 |
| Oct 17, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,725,000 |
| Oct 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,532,000 |
| Oct 15, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000,000 |
| Oct 14, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 19,670,000 |
| Oct 11, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,039,167 |
| Oct 10, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Oct 09, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 8,000,000 |
| Oct 08, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Oct 07, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7,054,500 |
| Oct 04, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 |
| Oct 03, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 170,000 |
| Oct 02, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Oct 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,881,000 |
| Sep 30, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 252,500 |
| Sep 27, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,533,386 |
| Sep 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,408,333 |
| Sep 25, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 52,000 |
| Sep 24, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 200,000 |
| Sep 23, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Sep 20, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Sep 19, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 875,600 |
| Sep 18, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 9,095,000 |
| Sep 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 19,185,557 |
| Sep 16, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 210,000 |
| Sep 13, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,000 |
| Sep 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 100,000 |
| Sep 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,146,160 |
| Sep 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 80,000 |
| Sep 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Sep 06, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 400,000 |
| Sep 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 242,625 |
| Sep 04, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Sep 03, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 600,000 |
| Aug 30, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Aug 29, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Aug 28, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,215,942 |
| Aug 27, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 865,289 |
| Aug 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 306,000 |
| Aug 23, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 963,333 |
| Aug 22, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,750 |
| Aug 21, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 100,000 |
| Aug 20, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,108,000 |
| Aug 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 750,000 |
| Aug 16, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,238,839 |
| Aug 15, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Aug 14, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 150,000 |
| Aug 13, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,590,000 |
| Aug 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Aug 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Aug 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 643,333 |
| Aug 07, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,673,501 |
| Aug 06, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,710,500 |
| Aug 05, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 26,000 |
| Aug 02, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 369,300 |
| Aug 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,905,500 |
| Jul 31, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,000,000 |
| Jul 30, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,996,000 |
| Jul 29, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 700 |
| Jul 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 171,200 |
| Jul 25, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 667,001 |
| Jul 24, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Jul 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 395,000 |
| Jul 22, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,002,400 |
| Jul 19, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Jul 18, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 768,000 |
| Jul 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,300,110 |
| Jul 16, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 55,000 |
| Jul 15, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,709,718 |
| Jul 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 300,000 |
| Jul 11, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,462,800 |
| Jul 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,201,900 |
| Jul 09, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,782,000 |
| Jul 08, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 250,000 |
| Jul 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 929,000 |
| Jul 03, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,480,000 |
| Jul 02, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,511,051 |
| Jul 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,501,000 |
| Jun 28, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 150,000 |
| Jun 27, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 707,400 |
| Jun 26, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 3,140,713 |
| Jun 25, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,020,000 |
| Jun 24, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 617,972 |
| Jun 21, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 16,202,000 |
| Jun 20, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 265,500 |
| Jun 18, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 3,303,870 |
| Jun 17, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 2,101,000 |
| Jun 14, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 175,333 |
| Jun 13, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,335,000 |
| Jun 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 295,283 |
| Jun 11, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,513,012 |
| Jun 10, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 700,055 |
| Jun 07, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 12,679,900 |
| Jun 06, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 251,100 |
| Jun 05, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 1,570,394 |
| Jun 04, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 421,000 |
| Jun 03, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 375,000 |
| May 31, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 550 |
| May 30, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,120,499 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.