Equatorial S.A. (EQUEY)
OTCMKTS
· Delayed Price · Currency is USD
6.56
-0.18 (-2.67%)
Apr 24, 2025, 10:08 AM EDT
Equatorial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.60 | 7.17 | 6.15 | 6.74 | - | 20.57% | 7,234 |
| Apr 22, 2025 | 5.85 | 6.15 | 5.59 | 5.59 | 5.59 | -0.18% | 624 |
| Apr 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,521 |
| Apr 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| Apr 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.11% | 1,015 |
| Apr 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 13 |
| Apr 9, 2025 | 5.50 | 5.84 | 5.50 | 5.84 | 5.84 | 7.95% | 1,334 |
| Apr 8, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -7.95% | 150 |
| Apr 7, 2025 | 6.40 | 6.40 | 5.21 | 5.88 | 5.88 | 4.48% | 3,275 |
| Apr 4, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.45% | 5,210 |
| Apr 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 11 |
| Apr 2, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.41% | 700 |
| Apr 1, 2025 | 5.92 | 5.92 | 5.79 | 5.92 | 5.92 | 2.07% | 531 |
| Mar 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 6 |
| Mar 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 112 |
| Mar 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 6 |
| Mar 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 207 |
| Mar 17, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 10.27% | 1,364 |
| Mar 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Mar 13, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 10 |
| Mar 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 5 |
| Mar 11, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 9 |
| Mar 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Mar 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 11 |
| Mar 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 12 |
| Mar 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Mar 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 10 |
| Mar 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 8.01% | 154 |
| Feb 28, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.01% | 100 |
| Feb 27, 2025 | 5.20 | 5.20 | 4.97 | 4.97 | 4.97 | -8.39% | 1,191 |
| Feb 26, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Feb 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Feb 24, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4.33% | 1,124 |
| Feb 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 19, 2025 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -6.64% | 400 |
| Feb 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.53% | 306 |
| Feb 14, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 8 |
| Feb 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 6.81% | 166 |
| Feb 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.74% | 219 |
| Feb 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |