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

(TSV: EPF )

0.3900 +0.0150 (+4.00%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 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 (%)
Dec 30, 2022 0.3950 0 +0.05(+12.86%)
Dec 29, 2022 0.3500 0.3750 0.3500 0.3500 15,000 +0.03(+9.37%)
Dec 28, 2022 0.3500 0.3500 0.3200 0.3200 223,900 -0.03(-8.57%)
Dec 23, 2022 0.3500 0 +0.00(+0.00%)
Dec 22, 2022 0.3500 0.3500 0.3500 0.3500 124,000 +0.00(+0.00%)
Dec 21, 2022 0.3550 0.3550 0.3500 0.3500 180,400 +0.00(+0.00%)
Dec 20, 2022 0.3000 0.3500 0.3000 0.3500 120,429 +0.07(+25.00%)
Dec 19, 2022 0.3400 0.3400 0.2800 0.2800 6,000 -0.02(-8.20%)
Dec 16, 2022 0.3100 0.3150 0.3050 0.3050 21,500 +0.01(+1.67%)
Dec 15, 2022 0.3200 0.3200 0.3000 0.3000 89,595 +0.00(+0.00%)
Dec 14, 2022 0.3200 0.3200 0.3000 0.3000 212,370 +0.00(+0.00%)
Dec 13, 2022 0.3300 0.3300 0.3000 0.3000 39,109 -0.01(-3.23%)
Dec 12, 2022 0.3250 0.3250 0.3100 0.3100 1,000 +0.01(+3.33%)
Dec 09, 2022 0.2700 0.3000 0.2500 0.3000 75,000 +0.05(+20.00%)
Dec 08, 2022 0.2350 0.2500 0.2350 0.2500 38,000 +0.03(+13.64%)
Dec 07, 2022 0.2300 0.2350 0.2000 0.2200 185,850 -0.01(-6.38%)
Dec 06, 2022 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Dec 05, 2022 0.2500 0.2650 0.2350 0.2350 277,500 -0.02(-6.00%)
Dec 02, 2022 0.2600 0.2600 0.2500 0.2500 21,460 -0.01(-1.96%)
Dec 01, 2022 0.2400 0.2550 0.2400 0.2550 52,500 +0.01(+2.00%)
Nov 30, 2022 0.2500 0.2500 0.2500 0.2500 41,000 +0.00(+0.00%)
Nov 29, 2022 0.2500 0.2500 0.2500 0.2500 65,500 +0.01(+4.17%)
Nov 28, 2022 0.2800 0.2800 0.2400 0.2400 49,000 -0.03(-9.43%)
Nov 25, 2022 0.2700 0.2700 0.2550 0.2650 22,000 -0.02(-5.36%)
Nov 24, 2022 0.2800 0.2800 0.2600 0.2800 11,566 +0.00(+0.00%)
Nov 23, 2022 0.3000 0.3000 0.2800 0.2800 16,500 +0.00(+0.00%)
Nov 22, 2022 0.2900 0.2900 0.2800 0.2800 3,000 -0.01(-3.45%)
Nov 21, 2022 0.3000 0.3000 0.2900 0.2900 3,000 -0.01(-3.33%)
Nov 18, 2022 0.3000 0.3000 0.3000 0.3000 103,270 -0.01(-1.64%)
Nov 17, 2022 0.3150 0.3150 0.2600 0.3050 16,572 +0.02(+5.17%)
Nov 16, 2022 0.3300 0.3300 0.2900 0.2900 6,775 -0.02(-6.45%)
Nov 15, 2022 0.2900 0.3100 0.2900 0.3100 41,476 -0.02(-4.62%)
Nov 14, 2022 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Nov 11, 2022 0.3200 0.3200 0.3000 0.3000 2,000 +0.01(+1.69%)
Nov 10, 2022 0.3100 0.3100 0.2950 0.2950 7,716 -0.01(-1.67%)
Nov 09, 2022 0.3400 0.3400 0.3000 0.3000 35,050 -0.01(-1.64%)
Nov 08, 2022 0.2650 0.3250 0.2650 0.3050 447,000 +0.07(+27.08%)
Nov 07, 2022 0.3600 0.3600 0.2300 0.2400 269,360 -0.10(-29.41%)
Nov 04, 2022 0.3300 0.3450 0.3300 0.3400 99,000 -0.00(-1.45%)
Nov 03, 2022 0.3300 0.3450 0.3300 0.3450 62,300 +0.05(+16.95%)
Nov 02, 2022 0.3350 0.3450 0.2950 0.2950 62,101 -0.01(-1.67%)
Nov 01, 2022 0.3350 0.3350 0.2900 0.3000 103,164 -0.01(-3.23%)
Oct 31, 2022 0.3350 0.3350 0.3100 0.3100 8,500 +0.01(+3.33%)
Oct 28, 2022 0.3350 0.3350 0.2900 0.3000 81,100 -0.01(-1.64%)
Oct 27, 2022 0.3350 0.3350 0.3050 0.3050 168,500 +0.00(+0.00%)
Oct 26, 2022 0.3300 0.3300 0.3050 0.3050 11,250 -0.01(-1.61%)
Oct 25, 2022 0.3700 0.3800 0.3100 0.3100 181,300 -0.02(-4.62%)
Oct 24, 2022 0.3500 0.3500 0.3250 0.3250 3,500 +0.03(+8.33%)
Oct 21, 2022 0.3150 0.3350 0.3000 0.3000 239,000 -0.01(-3.23%)
Oct 20, 2022 0.3450 0.3500 0.2850 0.3100 235,432 -0.04(-11.43%)
Oct 19, 2022 0.3450 0.3750 0.3400 0.3500 44,500 +0.02(+6.06%)
Oct 18, 2022 0.3200 0.3300 0.3200 0.3300 1,000 +0.01(+3.13%)
Oct 17, 2022 0.3800 0.3800 0.3200 0.3200 98,080 -0.05(-13.51%)
Oct 14, 2022 0.3700 0.4000 0.3600 0.3700 35,000 +0.03(+10.45%)
Oct 13, 2022 0.3300 0.3350 0.3300 0.3350 6,000 +0.04(+11.67%)
Oct 12, 2022 0.3300 0.3500 0.3000 0.3000 100,642 -0.03(-7.69%)
Oct 11, 2022 0.3450 0.4000 0.3200 0.3250 404,900 +0.01(+1.56%)
Oct 07, 2022 0.3200 0 +0.01(+3.23%)
Oct 06, 2022 0.2550 0.4000 0.2550 0.3100 500,532 +0.06(+24.00%)
Oct 05, 2022 0.2850 0.3000 0.2500 0.2500 502,300 -0.02(-7.41%)
Oct 04, 2022 0.2700 0.2700 0.2700 0.2700 29,000 +0.00(+0.00%)
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.