Energy Finders, Inc. (EGYF)
OTCMKTS
· Delayed Price · Currency is USD
0.0180
-0.0003 (-1.64%)
At close: May 14, 2025
Energy Finders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.60% | 27,500 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 49,000 |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 61,376 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.82% | 21,526 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 81.82% | 30,000 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 2,050 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -42.11% | 25,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.67% | 17,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 9,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 63.64% | 500 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -56.00% | 14,198 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.00% | 2,000 |
| Feb 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,160 |