Energy Finders, Inc. (EGYF)
OTCMKTS
· Delayed Price · Currency is USD
0.0092
-0.0008 (-8.00%)
At close: Jun 6, 2025
Energy Finders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.51% | 15,900 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.08% | 33,100 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.52% | 61,020 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 239,674 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 54,990 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 151,240 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,000 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 710 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 89,674 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.44% | 279,490 |
| May 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.67% | 162,621 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | 4,800 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.66% | 1,500 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.05% | 20,000 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.79% | 52,100 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.56% | 120,056 |
| May 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.17% | 236,000 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.00% | 85,785 |
| May 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 42.86% | 101,440 |
| May 1, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -30.00% | 79,300 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 42.86% | 53,000 |
| Apr 29, 2025 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -0.71% | 134,720 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.50% | 25,000 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 156,500 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -40.83% | 179,670 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.59% | 3,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 100 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.66% | 4,000 |
| Apr 15, 2025 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | -60.83% | 373,123 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.51% | 15,400 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.79% | 31,650 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,200 |
| Apr 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.29% | 45,706 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.43% | 12,100 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | - | 36,000 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 25,000 |
| Apr 2, 2025 | 0.06 | 0.07 | 0.04 | 0.07 | 0.07 | -4.35% | 39,000 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -1.43% | 36,000 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,500 |
| Mar 26, 2025 | 0.06 | 0.07 | 0.04 | 0.07 | 0.07 | - | 21,600 |
| Mar 25, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 37,500 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.04% | 30,304 |
| Mar 21, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 25.64% | 80,496 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.43% | 48,000 |