Skip to main content
Energy & Technology, Corp. (ENGT)
OTCMKTS · Delayed Price · Currency is USD
0.0811
-0.0190 (-18.95%)
At close: May 9, 2025

Energy & Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20250.080.080.080.080.08-18.90%199
May 7, 20250.100.100.100.100.10-42.03%2,658
Apr 29, 20250.090.170.090.170.17-0.17%800
Apr 25, 20250.170.170.170.170.17-0.06%1,000
Apr 16, 20250.170.170.170.170.1772.90%300
Apr 15, 20250.170.170.100.100.10-20.95%747
Apr 14, 20250.130.130.130.130.1350.24%1,000
Apr 11, 20250.080.080.080.080.08-38.85%1,458
Apr 8, 20250.150.150.140.140.14-6.77%1,354
Apr 7, 20250.150.150.150.150.1515.48%831
Apr 2, 20250.130.130.130.130.1361.69%195
Mar 13, 20250.180.180.080.080.0854.79%300
Mar 5, 20250.050.050.050.050.05-63.37%4,000
Mar 3, 20250.140.140.140.140.14172.99%2,100
Feb 18, 20250.050.050.050.050.05-71.29%4,200
Feb 12, 20250.180.180.180.180.1848.95%200
Feb 7, 20250.120.120.120.120.12-33.61%100
Jan 27, 20250.180.180.180.180.18-5.76%5,095
Jan 23, 20250.190.190.190.190.1921.89%500
Jan 21, 20250.190.190.160.160.16-18.34%2,994
Jan 17, 20250.190.190.180.190.19118.07%1,100
Jan 2, 20250.180.180.090.090.09-12.00%1,500
Dec 19, 20240.100.100.100.100.10-1,000
Dec 13, 20240.100.100.100.100.10100.00%130
Dec 4, 20240.100.100.050.050.05-11,500
Nov 27, 20240.050.050.050.050.0566.67%1,400
Nov 25, 20240.030.030.030.030.03-70.00%996