Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E-Play Digital Inc (OP: EPYFF )

0.0063 UNCHANGED
Last Price Updated: 3:18 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.1675 0.1675 0.1501 0.1525 5,150 -0.02(-10.87%)
Aug 30, 2021 0.1508 0.1711 0.1508 0.1711 83,627 +0.01(+6.94%)
Aug 27, 2021 0.1585 0.1610 0.1458 0.1600 45,766 +0.02(+18.17%)
Aug 26, 2021 0.1195 0.1510 0.1195 0.1354 44,500 +0.02(+13.50%)
Aug 25, 2021 0.1212 0.1227 0.1193 0.1193 4,600 -0.00(-0.25%)
Aug 24, 2021 0.0966 0.1202 0.0966 0.1196 68,225 +0.02(+24.32%)
Aug 23, 2021 0.0962 0.0962 0.0962 0.0962 3,053 +0.01(+6.18%)
Aug 19, 2021 0.0906 0.0906 0.0906 0 +0.00(+0.22%)
Aug 18, 2021 0.0935 0.0935 0.0897 0.0904 21,855 -0.01(-5.54%)
Aug 17, 2021 0.1035 0.1035 0.0957 0.0957 33,600 -0.00(-4.59%)
Aug 12, 2021 0.1003 0.1003 0.1003 0 +0.01(+6.82%)
Aug 11, 2021 0.0939 0.0939 0.0939 0.0939 2,000 -0.01(-8.57%)
Aug 05, 2021 0.1027 0.1027 0.1027 0 -0.00(-0.48%)
Aug 04, 2021 0.1032 0.1032 0.1032 0.1032 4,000 +0.01(+14.67%)
Aug 03, 2021 0.0900 0.0900 0.0900 0.0900 100 -0.00(-4.36%)
Aug 02, 2021 0.0941 0.0941 0.0941 0.0941 169 -0.01(-9.52%)
Jul 29, 2021 0.1040 0.1040 0.1040 0 -0.01(-4.67%)
Jul 27, 2021 0.1091 0.1091 0.1091 0 -0.00(-2.42%)
Jul 26, 2021 0.1144 0.1155 0.1092 0.1118 23,042 +0.00(+1.64%)
Jul 23, 2021 0.1044 0.1100 0.1044 0.1100 19,000 +0.00(+0.18%)
Jul 22, 2021 0.1090 0.1098 0.1090 0.1098 13,000 +0.01(+5.58%)
Jul 20, 2021 0.1040 0.1040 0.1040 0 +0.01(+6.12%)
Jul 19, 2021 0.0956 0.0980 0.0890 0.0980 74,250 -0.02(-15.08%)
Jul 16, 2021 0.1293 0.1319 0.1154 0.1154 12,125 +0.01(+6.85%)
Jul 15, 2021 0.1080 0.1080 0.1080 0.1080 700 -0.01(-7.14%)
Jul 14, 2021 0.1217 0.1217 0.1076 0.1163 22,900 +0.01(+8.19%)
Jul 13, 2021 0.1160 0.1160 0.1075 0.1075 12,237 -0.01(-9.97%)
Jul 12, 2021 0.1266 0.1266 0.1155 0.1194 8,061 -0.00(-2.93%)
Jul 09, 2021 0.1030 0.1307 0.1030 0.1230 19,661 +0.02(+17.93%)
Jul 08, 2021 0.1100 0.1166 0.1043 0.1043 51,185 -0.01(-10.55%)
Jul 07, 2021 0.1169 0.1186 0.1098 0.1166 17,895 -0.00(-2.67%)
Jul 06, 2021 0.1143 0.1238 0.1143 0.1198 92,360 -0.02(-12.23%)
Jul 02, 2021 0.1405 0.1426 0.1365 0.1365 32,468 -0.01(-3.60%)
Jun 30, 2021 0.1416 0.1416 0.1416 0 +0.01(+10.11%)
Jun 29, 2021 0.1500 0.1500 0.1286 0.1286 108,350 -0.03(-19.32%)
Jun 28, 2021 0.1823 0.1823 0.1594 0.1594 82,459 -0.03(-14.62%)
Jun 25, 2021 0.1808 0.1916 0.1677 0.1867 70,359 +0.02(+12.54%)
Jun 24, 2021 0.2229 0.2229 0.1650 0.1659 270,031 -0.05(-22.84%)
Jun 23, 2021 0.2958 0.2958 0.2068 0.2150 170,778 -0.06(-20.87%)
Jun 22, 2021 0.2600 0.2816 0.2400 0.2717 151,854 +0.02(+10.13%)
Jun 21, 2021 0.2495 0.2690 0.2450 0.2467 121,097 +0.00(+1.94%)
Jun 18, 2021 0.2182 0.2420 0.2138 0.2420 243,043 +0.01(+2.85%)
Jun 17, 2021 0.2026 0.2353 0.2000 0.2353 100,333 +0.03(+15.46%)
Jun 16, 2021 0.2142 0.2142 0.2038 0.2038 6,000 -0.01(-4.09%)
Jun 15, 2021 0.2146 0.2229 0.2000 0.2125 53,025 -0.00(-0.98%)
Jun 14, 2021 0.2017 0.2146 0.1968 0.2146 110,384 +0.03(+14.82%)
Jun 11, 2021 0.1869 0.1869 0.1869 0.1869 1,550 -0.01(-6.88%)
Jun 10, 2021 0.1889 0.2118 0.1881 0.2007 103,025 +0.02(+10.76%)
Jun 09, 2021 0.2021 0.2021 0.1771 0.1812 172,325 -0.02(-9.40%)
Jun 08, 2021 0.2050 0.2107 0.1896 0.2000 180,537 +0.01(+2.56%)
Jun 07, 2021 0.1830 0.2000 0.1813 0.1950 133,400 +0.03(+20.00%)
Jun 04, 2021 0.1600 0.1780 0.1564 0.1625 58,350 -0.00(-0.61%)
Jun 03, 2021 0.1500 0.1635 0.1500 0.1635 105,991 +0.02(+15.06%)
Jun 02, 2021 0.1421 0.1421 0.1421 0.1421 7,000 +0.01(+9.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.