StockSelector.com
  Research, Select, & Monitor Saturday, August 24, 2019 2:29:02 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Energy Focus Inc$0.46   

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/31/2019 to 8/23/2019 
Date Open High Low Close Volume
8/23/2019 0.467 0.480 0.461 0.461 42,100
8/22/2019 0.480 0.490 0.467 0.467 13,800
8/21/2019 0.504 0.506 0.467 0.490 29,500
8/20/2019 0.505 0.510 0.479 0.480 31,200
8/19/2019 0.493 0.510 0.486 0.490 38,500
8/16/2019 0.501 0.501 0.480 0.486 65,300
8/15/2019 0.501 0.549 0.501 0.505 51,500
8/14/2019 0.510 0.530 0.510 0.515 31,600
8/13/2019 0.570 0.570 0.522 0.540 67,100
8/12/2019 0.521 0.569 0.521 0.532 29,100
8/9/2019 0.560 0.580 0.520 0.540 80,800
8/8/2019 0.542 0.580 0.540 0.555 131,900
8/7/2019 0.570 0.590 0.540 0.551 91,300
8/6/2019 0.530 0.600 0.530 0.567 97,900
8/5/2019 0.578 0.602 0.550 0.558 200,100
8/2/2019 0.591 0.640 0.591 0.612 420,100
8/1/2019 0.510 0.699 0.510 0.590 875,400
7/31/2019 0.511 0.535 0.462 0.521 1,557,900
7/30/2019 0.528 0.930 0.528 0.565 22,628,900
7/29/2019 0.401 0.410 0.401 0.401 43,600
7/26/2019 0.405 0.412 0.401 0.401 24,400
7/25/2019 0.425 0.430 0.401 0.408 21,100
7/24/2019 0.410 0.416 0.400 0.410 23,200
7/23/2019 0.427 0.427 0.411 0.411 25,000
7/22/2019 0.435 0.435 0.406 0.415 41,400
7/19/2019 0.440 0.440 0.425 0.427 11,500
7/18/2019 0.450 0.450 0.425 0.440 25,500
7/17/2019 0.460 0.460 0.416 0.450 31,600
7/16/2019 0.450 0.470 0.400 0.423 125,000
7/15/2019 0.458 0.482 0.445 0.448 52,100
7/12/2019 0.450 0.490 0.445 0.450 31,400
7/11/2019 0.450 0.507 0.450 0.461 267,100
7/10/2019 0.480 0.520 0.450 0.450 160,400
7/9/2019 0.460 0.500 0.440 0.480 392,900
7/8/2019 0.440 0.460 0.404 0.449 131,200
7/5/2019 0.400 0.445 0.395 0.430 165,500
7/3/2019 0.410 0.420 0.400 0.400 25,000
7/2/2019 0.430 0.430 0.400 0.401 58,300
7/1/2019 0.430 0.430 0.400 0.412 66,300
6/28/2019 0.380 0.434 0.380 0.410 96,700
6/27/2019 0.400 0.415 0.400 0.406 27,900
6/26/2019 0.440 0.440 0.376 0.390 195,500
6/25/2019 0.430 0.430 0.403 0.425 67,300
6/24/2019 0.434 0.450 0.420 0.430 72,400
6/21/2019 0.440 0.452 0.426 0.426 40,200
6/20/2019 0.450 0.472 0.430 0.450 130,800
6/19/2019 0.440 0.451 0.420 0.451 133,400
6/18/2019 0.490 0.490 0.405 0.460 393,000
6/17/2019 0.450 0.760 0.440 0.490 4,128,900
6/14/2019 0.440 0.450 0.422 0.430 130,100
6/13/2019 0.420 0.441 0.420 0.422 10,800
6/12/2019 0.430 0.440 0.405 0.411 48,000
6/11/2019 0.460 0.467 0.421 0.422 44,500
6/10/2019 0.420 0.480 0.420 0.450 73,500
6/7/2019 0.420 0.470 0.420 0.450 59,400
6/6/2019 0.444 0.449 0.405 0.410 103,600
6/5/2019 0.470 0.480 0.449 0.458 40,500
6/4/2019 0.470 0.470 0.450 0.470 29,700
6/3/2019 0.440 0.495 0.432 0.458 265,100
5/31/2019 0.450 0.480 0.430 0.430 86,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.