NasdaqCM - Delayed Quote USD

EpicQuest Education Group International Limited (EEIQ)

1.0110

+0.0110

+(1.10%)

At close: January 17 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.9800	1.0110	0.9800	1.0110	1.0110	1,100
Jan 16, 2025	1.0400	1.0400	1.0350	1.0350	1.0350	1,600
Jan 15, 2025	0.9900	1.1000	0.9800	1.0600	1.0600	10,100
Jan 14, 2025	0.9700	1.0300	0.9700	1.0100	1.0100	1,200
Jan 13, 2025	0.9800	1.0400	0.9500	1.0000	1.0000	2,900
Jan 10, 2025	0.9800	0.9900	0.9800	0.9900	0.9900	3,000
Jan 8, 2025	1.0400	1.0400	0.9800	1.0300	1.0300	2,000
Jan 7, 2025	1.0400	1.1850	0.9800	1.0500	1.0500	20,800
Jan 6, 2025	1.0500	1.0500	0.9800	1.0400	1.0400	4,100
Jan 3, 2025	1.0000	1.0300	1.0000	1.0200	1.0200	3,200
Jan 2, 2025	1.0110	1.0110	0.9760	1.0000	1.0000	5,700
Dec 31, 2024	1.0500	1.0800	0.9800	1.0400	1.0400	52,100
Dec 30, 2024	0.9860	1.0800	0.9860	1.0800	1.0800	12,700
Dec 27, 2024	1.0200	1.0400	1.0000	1.0300	1.0300	4,200
Dec 26, 2024	1.0000	1.0500	1.0000	1.0400	1.0400	16,500
Dec 24, 2024	1.0200	1.0300	0.9600	1.0200	1.0200	5,600
Dec 23, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	4,000
Dec 20, 2024	1.0480	1.1120	1.0400	1.0600	1.0600	10,100
Dec 19, 2024	1.1100	1.1400	1.0400	1.1000	1.1000	12,900
Dec 18, 2024	1.0600	1.1700	1.0600	1.0610	1.0610	35,900
Dec 17, 2024	1.0100	1.1000	1.0100	1.0600	1.0600	29,800
Dec 16, 2024	1.0150	1.0300	1.0000	1.0150	1.0150	8,200
Dec 13, 2024	0.9800	1.0400	0.9800	1.0250	1.0250	4,900
Dec 12, 2024	0.9800	1.0400	0.9360	1.0400	1.0400	10,600
Dec 11, 2024	0.9770	1.0500	0.9500	1.0400	1.0400	9,700
Dec 10, 2024	1.0000	1.1000	0.9730	1.0500	1.0500	41,800
Dec 9, 2024	0.9000	1.0400	0.8900	1.0400	1.0400	69,500
Dec 6, 2024	0.9800	1.0000	0.8200	1.0000	1.0000	1,868,900
Dec 5, 2024	0.9800	1.0900	0.8800	1.0100	1.0100	120,300
Dec 4, 2024	0.9830	1.0500	0.9830	1.0500	1.0500	1,900
Dec 3, 2024	1.0300	1.0300	0.9850	1.0300	1.0300	2,100
Dec 2, 2024	1.0100	1.0700	0.9800	1.0400	1.0400	6,400
Nov 29, 2024	1.0300	1.0700	1.0000	1.0400	1.0400	6,300
Nov 27, 2024	0.9900	1.0300	0.9160	1.0260	1.0260	4,100
Nov 26, 2024	0.9890	1.0290	0.9890	1.0290	1.0290	4,000
Nov 25, 2024	1.0000	1.0500	0.9560	1.0150	1.0150	8,300
Nov 22, 2024	1.0200	1.0300	0.9820	1.0200	1.0200	5,600
Nov 21, 2024	1.0200	1.0400	0.9420	1.0000	1.0000	12,300
Nov 20, 2024	1.0260	1.0500	0.9500	1.0000	1.0000	42,600
Nov 19, 2024	0.8310	1.0100	0.8310	0.9900	0.9900	25,300
Nov 18, 2024	0.8210	0.9000	0.8200	0.8700	0.8700	5,400
Nov 15, 2024	0.7790	0.8030	0.7790	0.8000	0.8000	19,700
Nov 14, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 13, 2024	0.7400	0.8200	0.7400	0.8200	0.8200	4,200
Nov 12, 2024	0.7690	0.8230	0.7690	0.8200	0.8200	4,700
Nov 11, 2024	0.7500	0.7920	0.7360	0.7900	0.7900	11,800
Nov 8, 2024	0.7700	0.8080	0.7370	0.7910	0.7910	12,000
Nov 7, 2024	0.7800	0.8500	0.7800	0.7900	0.7900	2,500
Nov 6, 2024	0.8020	0.8500	0.8020	0.8050	0.8050	3,500
Nov 5, 2024	0.8200	0.8600	0.8200	0.8520	0.8520	5,300
Nov 4, 2024	0.7650	0.8200	0.7630	0.8100	0.8100	5,300
Nov 1, 2024	0.7510	0.8030	0.7500	0.7880	0.7880	5,500
Oct 31, 2024	0.7780	0.7800	0.7340	0.7700	0.7700	7,300
Oct 30, 2024	0.7580	0.8200	0.7300	0.7490	0.7490	19,300
Oct 29, 2024	0.7330	0.7700	0.7080	0.7700	0.7700	27,100
Oct 28, 2024	0.7620	0.8330	0.7420	0.7700	0.7700	16,400
Oct 25, 2024	0.7800	0.8200	0.7420	0.7900	0.7900	99,700
Oct 24, 2024	0.8800	0.9800	0.7300	0.8580	0.8580	860,500
Oct 23, 2024	0.7700	0.8600	0.7650	0.8600	0.8600	3,361,800
Oct 22, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	5,400
Oct 21, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	5,000
Oct 18, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	5,500
Oct 17, 2024	0.8000	0.8000	0.7340	0.7500	0.7500	3,600
Oct 16, 2024	0.7900	0.8240	0.7900	0.8240	0.8240	1,800
Oct 15, 2024	0.7780	0.8000	0.7780	0.8000	0.8000	14,500
Oct 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	200
Oct 11, 2024	0.7200	0.7490	0.7200	0.7290	0.7290	2,300
Oct 10, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 9, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	200
Oct 8, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	600
Oct 7, 2024	0.7200	0.7750	0.7200	0.7500	0.7500	3,400
Oct 4, 2024	0.7300	0.7470	0.7200	0.7200	0.7200	8,300
Oct 3, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 2, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,200
Oct 1, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	2,400
Sep 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 27, 2024	0.6700	0.7000	0.6700	0.6700	0.6700	1,000
Sep 26, 2024	0.6650	0.6970	0.6650	0.6660	0.6660	2,600
Sep 25, 2024	0.6900	0.6900	0.6670	0.6670	0.6670	1,000
Sep 24, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Sep 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Sep 20, 2024	0.7060	0.7100	0.7060	0.7100	0.7100	500
Sep 19, 2024	0.6900	0.7600	0.6900	0.7600	0.7600	500
Sep 18, 2024	0.7310	0.7310	0.7310	0.7310	0.7310	1,200
Sep 17, 2024	0.6670	0.7300	0.6670	0.7300	0.7300	1,000
Sep 16, 2024	0.6550	0.6550	0.6100	0.6100	0.6100	8,600
Sep 13, 2024	0.6000	0.7600	0.6000	0.6970	0.6970	1,500
Sep 12, 2024	0.7400	0.7400	0.6960	0.6960	0.6960	500
Sep 11, 2024	0.7100	0.7700	0.7100	0.7400	0.7400	1,000
Sep 10, 2024	0.7000	0.7280	0.7000	0.7280	0.7280	600
Sep 9, 2024	0.7300	0.7300	0.6750	0.6750	0.6750	700
Sep 6, 2024	0.7000	0.7850	0.6700	0.7000	0.7000	2,900
Sep 5, 2024	0.7250	0.7300	0.7000	0.7180	0.7180	5,800
Sep 4, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	600
Sep 3, 2024	0.8300	0.8300	0.7200	0.7300	0.7300	3,800
Aug 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 29, 2024	0.7540	0.7850	0.7200	0.7200	0.7200	5,100
Aug 28, 2024	0.8560	0.8560	0.7600	0.7600	0.7600	2,300
Aug 27, 2024	0.8080	0.8100	0.7780	0.8000	0.8000	1,900
Aug 26, 2024	0.8400	0.8400	0.7780	0.8320	0.8320	2,800
Aug 23, 2024	0.7560	0.7560	0.7560	0.7560	0.7560	-
Aug 22, 2024	0.7200	0.7560	0.7200	0.7560	0.7560	1,400
Aug 21, 2024	0.7800	0.8000	0.7800	0.7990	0.7990	1,200
Aug 20, 2024	0.7950	0.7990	0.7950	0.7990	0.7990	900
Aug 19, 2024	0.7540	0.7890	0.7500	0.7500	0.7500	800
Aug 16, 2024	0.7600	0.7600	0.7510	0.7510	0.7510	600
Aug 15, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	3,800
Aug 14, 2024	0.8230	0.8230	0.7850	0.7850	0.7850	6,800
Aug 13, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	9,000
Aug 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,200
Aug 9, 2024	0.9010	0.9200	0.8280	0.8400	0.8400	27,500
Aug 8, 2024	0.9120	0.9220	0.8400	0.9200	0.9200	18,100
Aug 7, 2024	0.9100	0.9400	0.8600	0.9210	0.9210	15,300
Aug 6, 2024	0.8500	0.9420	0.8500	0.9200	0.9200	42,600
Aug 5, 2024	0.8950	1.0070	0.8950	1.0070	1.0070	3,700
Aug 2, 2024	0.9000	1.0380	0.9000	1.0380	1.0380	1,900
Aug 1, 2024	0.9200	1.0400	0.8430	1.0400	1.0400	26,800
Jul 31, 2024	1.0900	1.1000	0.9000	0.9550	0.9550	4,400
Jul 30, 2024	0.9000	1.0900	0.8540	1.0900	1.0900	8,300
Jul 29, 2024	0.9400	0.9800	0.9100	0.9700	0.9700	1,100
Jul 26, 2024	0.9200	0.9800	0.9200	0.9800	0.9800	2,400
Jul 25, 2024	0.8660	0.9200	0.8210	0.8820	0.8820	6,200
Jul 24, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,300
Jul 23, 2024	0.8310	0.8310	0.8200	0.8200	0.8200	1,000
Jul 22, 2024	0.8700	0.9100	0.8200	0.8200	0.8200	7,000
Jul 19, 2024	0.9800	1.0000	0.8800	0.8800	0.8800	7,700
Jul 18, 2024	1.0800	1.0800	0.9000	0.9800	0.9800	8,600
Jul 17, 2024	1.0230	1.1800	0.9900	1.0000	1.0000	13,400
Jul 16, 2024	0.9800	1.0100	0.9600	0.9700	0.9700	12,600
Jul 15, 2024	0.8900	0.9600	0.8800	0.9600	0.9600	2,000
Jul 12, 2024	0.8800	0.9800	0.8200	0.9480	0.9480	4,500
Jul 11, 2024	0.8500	0.9500	0.8300	0.9200	0.9200	7,000
Jul 10, 2024	0.8900	0.8900	0.8400	0.8400	0.8400	2,600
Jul 9, 2024	0.9240	0.9240	0.8400	0.8400	0.8400	1,800
Jul 8, 2024	0.8400	0.9000	0.8400	0.8800	0.8800	3,800
Jul 5, 2024	0.9000	0.9000	0.8600	0.8800	0.8800	1,500
Jul 3, 2024	0.9000	0.9220	0.9000	0.9220	0.9220	1,400
Jul 2, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	900
Jul 1, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	4,400
Jun 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,400
Jun 27, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	500
Jun 26, 2024	0.9210	0.9210	0.8300	0.8300	0.8300	2,200
Jun 25, 2024	0.8660	0.9150	0.8300	0.8300	0.8300	3,600
Jun 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	600
Jun 21, 2024	0.8410	0.8410	0.8310	0.8310	0.8310	700
Jun 20, 2024	0.8480	0.8600	0.8400	0.8400	0.8400	2,500
Jun 18, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	2,100
Jun 17, 2024	0.9810	1.0000	0.8890	0.8900	0.8900	10,700
Jun 14, 2024	0.8340	0.8400	0.8340	0.8400	0.8400	12,000
Jun 13, 2024	0.8470	0.8470	0.8300	0.8300	0.8300	3,900
Jun 12, 2024	0.9910	0.9910	0.9910	0.9910	0.9910	-
Jun 11, 2024	0.9360	0.9910	0.9100	0.9910	0.9910	4,700
Jun 10, 2024	0.9140	1.0200	0.8800	0.9620	0.9620	4,900
Jun 7, 2024	0.9850	1.0290	0.8400	0.9400	0.9400	5,000
Jun 6, 2024	0.9840	1.0000	0.9450	1.0000	1.0000	2,100
Jun 5, 2024	0.9800	0.9800	0.9200	0.9200	0.9200	2,200
Jun 4, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jun 3, 2024	0.8340	0.9200	0.8340	0.9200	0.9200	5,900
May 31, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	400
May 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,400
May 29, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	1,900
May 28, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	400
May 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
May 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	400
May 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	300
May 20, 2024	1.0000	1.0700	0.9500	0.9700	0.9700	2,700
May 17, 2024	0.9000	1.0500	0.9000	1.0500	1.0500	1,700
May 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
May 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	100
May 14, 2024	1.0800	1.0800	0.9300	0.9800	0.9800	4,500
May 13, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 10, 2024	1.0780	1.0800	1.0200	1.0200	1.0200	2,100
May 9, 2024	0.9600	1.0200	0.9600	1.0200	1.0200	900
May 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
May 7, 2024	0.9850	1.0600	0.9850	1.0600	1.0600	1,100
May 6, 2024	0.9300	1.0790	0.9300	1.0730	1.0730	3,000
May 3, 2024	0.9000	0.9600	0.9000	0.9600	0.9600	300
May 2, 2024	0.9900	0.9900	0.9250	0.9900	0.9900	1,200
May 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 30, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 29, 2024	0.9110	1.0000	0.9110	1.0000	1.0000	1,400
Apr 26, 2024	0.9200	1.0100	0.9200	0.9880	0.9880	23,400
Apr 25, 2024	0.7600	0.9400	0.7600	0.9200	0.9200	22,400
Apr 24, 2024	0.8800	0.8800	0.7260	0.8280	0.8280	18,800
Apr 23, 2024	0.8750	0.9050	0.8500	0.8700	0.8700	4,500
Apr 22, 2024	0.8600	0.8890	0.7600	0.8750	0.8750	11,500
Apr 19, 2024	0.9170	0.9900	0.8600	0.8700	0.8700	26,200
Apr 18, 2024	0.9110	1.0000	0.9110	0.9170	0.9170	7,000
Apr 17, 2024	1.0200	1.0780	0.9890	1.0300	1.0300	2,600
Apr 16, 2024	1.2200	1.2200	0.9000	1.1000	1.1000	19,700
Apr 15, 2024	0.9100	1.1600	0.9050	1.1600	1.1600	7,700
Apr 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Apr 11, 2024	0.9460	0.9460	0.9460	0.9460	0.9460	1,400
Apr 10, 2024	1.0600	1.0600	1.0100	1.0400	1.0400	2,100
Apr 9, 2024	1.0200	1.0700	1.0200	1.0700	1.0700	1,200
Apr 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
Apr 5, 2024	0.9500	1.0300	0.9000	1.0250	1.0250	14,100
Apr 4, 2024	1.1300	1.1500	0.9410	0.9500	0.9500	9,800
Apr 3, 2024	0.9480	1.0500	0.9300	1.0100	1.0100	4,400
Apr 2, 2024	1.1780	1.1780	1.1780	1.1780	1.1780	300
Apr 1, 2024	0.9080	1.1800	0.9080	1.1780	1.1780	12,300
Mar 28, 2024	0.9600	0.9900	0.9600	0.9900	0.9900	2,500
Mar 27, 2024	0.9340	1.0500	0.9200	1.0500	1.0500	3,500
Mar 26, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,300
Mar 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 22, 2024	0.9400	1.0100	0.9200	0.9200	0.9200	8,800
Mar 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	900
Mar 20, 2024	0.9950	1.0400	0.9200	0.9870	0.9870	4,100
Mar 19, 2024	0.9850	1.0400	0.9850	0.9850	0.9850	1,000
Mar 18, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	1,000
Mar 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	300
Mar 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	600
Mar 13, 2024	1.0000	1.1200	0.9300	1.0300	1.0300	12,900
Mar 12, 2024	1.0000	1.0100	1.0000	1.0000	1.0000	1,900
Mar 11, 2024	0.9990	1.2900	0.9200	1.0000	1.0000	11,800
Mar 8, 2024	0.9300	1.0400	0.8500	0.9500	0.9500	17,500
Mar 7, 2024	1.0800	1.0900	0.9000	0.9200	0.9200	22,700
Mar 6, 2024	1.3000	1.3000	1.1000	1.1000	1.1000	32,000
Mar 5, 2024	1.0700	1.2000	1.0600	1.2000	1.2000	9,400
Mar 4, 2024	1.2000	1.2500	1.0400	1.1200	1.1200	16,600
Mar 1, 2024	1.2260	1.2930	1.1600	1.2700	1.2700	3,100
Feb 29, 2024	1.2400	1.2400	1.2300	1.2300	1.2300	800
Feb 28, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	5,200
Feb 27, 2024	1.2300	1.3000	1.1410	1.3000	1.3000	13,300
Feb 26, 2024	1.1800	1.3500	1.1800	1.1800	1.1800	3,600
Feb 23, 2024	1.3800	1.4400	1.0800	1.2100	1.2100	20,900
Feb 22, 2024	1.2400	1.4800	1.0000	1.4800	1.4800	45,300
Feb 21, 2024	1.2400	1.3500	1.2400	1.2700	1.2700	1,600
Feb 20, 2024	1.3700	1.4900	1.2300	1.3500	1.3500	17,600
Feb 16, 2024	1.1700	1.4000	1.1700	1.2500	1.2500	61,100
Feb 15, 2024	1.3800	1.3800	1.0900	1.1610	1.1610	47,400
Feb 14, 2024	1.5400	1.5400	1.1600	1.3500	1.3500	9,000
Feb 13, 2024	1.6370	1.6370	1.6000	1.6000	1.6000	1,100
Feb 12, 2024	1.6800	1.7950	1.6700	1.6700	1.6700	3,900
Feb 9, 2024	1.6200	1.6200	1.4300	1.5600	1.5600	5,100
Feb 8, 2024	1.7000	1.8000	1.5900	1.6000	1.6000	4,700
Feb 7, 2024	1.7500	1.7500	1.7500	1.7500	1.7500	100
Feb 6, 2024	1.7400	1.7400	1.7400	1.7400	1.7400	-
Feb 5, 2024	1.7400	1.7420	1.7000	1.7400	1.7400	3,900
Feb 2, 2024	1.8200	1.9610	1.7500	1.8800	1.8800	3,800
Feb 1, 2024	1.8400	1.9700	1.7100	1.9580	1.9580	8,100
Jan 31, 2024	1.8000	1.8200	1.7100	1.8000	1.8000	11,200
Jan 30, 2024	1.8100	1.8850	1.8100	1.8200	1.8200	600
Jan 29, 2024	1.8300	1.8900	1.8000	1.8100	1.8100	1,900
Jan 26, 2024	1.9000	1.9650	1.9000	1.9650	1.9650	3,200
Jan 25, 2024	1.9000	1.9900	1.9000	1.9000	1.9000	2,800
Jan 24, 2024	1.9860	1.9860	1.9860	1.9860	1.9860	300
Jan 23, 2024	1.9890	1.9900	1.9820	1.9860	1.9860	1,300
Jan 22, 2024	1.9080	1.9080	1.9000	1.9000	1.9000	8,000
Jan 19, 2024	1.9800	1.9900	1.9000	1.9900	1.9900	3,100
Jan 18, 2024	1.8690	1.9800	1.8690	1.9800	1.9800	8,800

WAFU Wah Fu Education Group Limited

1.7200

+4.88%

CLEU China Liberal Education Holdings Limited

5.01

+0.20%

GSUN Golden Sun Health Technology Group Limited

2.9800

+11.61%

LAUR Laureate Education, Inc.

18.74

-0.48%

AMBO Ambow Education Holding Ltd.

1.8100

-7.18%

GV Visionary Holdings Inc.

2.2500

+0.90%

TCTM TCTM Kids IT Education Inc.

0.3200

+1.33%

GOTU Gaotu Techedu Inc.

2.0900

+5.03%

LGCY Legacy Education Inc.

8.73

+8.45%

LRN Stride, Inc.

114.16

+1.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EpicQuest Education Group International Limited (EEIQ)

Related Tickers