OTC Markets OTCQB - Delayed Quote USD

Eguana Technologies Inc. (EGTYF)

0.0122

0.0000

(0.00%)

As of January 15 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.0135	0.0135	0.0135	0.0122	0.0122	6,985
Jan 14, 2025	0.0130	0.0130	0.0080	0.0080	0.0080	360,309
Jan 13, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jan 10, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jan 8, 2025	0.0119	0.0135	0.0119	0.0135	0.0135	13,990
Jan 7, 2025	0.0116	0.0130	0.0116	0.0130	0.0130	42,700
Jan 6, 2025	0.0103	0.0130	0.0103	0.0130	0.0130	18,670
Jan 3, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	-
Jan 2, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	-
Dec 31, 2024	0.0053	0.0106	0.0053	0.0089	0.0089	15,500
Dec 30, 2024	0.0086	0.0100	0.0086	0.0100	0.0100	63,000
Dec 27, 2024	0.0080	0.0080	0.0070	0.0077	0.0077	321,810
Dec 26, 2024	0.0069	0.0074	0.0062	0.0062	0.0062	45,740
Dec 24, 2024	0.0073	0.0090	0.0072	0.0072	0.0072	30,500
Dec 23, 2024	0.0073	0.0100	0.0073	0.0100	0.0100	16,828
Dec 20, 2024	0.0088	0.0092	0.0088	0.0092	0.0092	12,000
Dec 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 18, 2024	0.0108	0.0110	0.0090	0.0110	0.0110	456,500
Dec 17, 2024	0.0100	0.0108	0.0090	0.0108	0.0108	13,500
Dec 16, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	1,000
Dec 13, 2024	0.0110	0.0110	0.0107	0.0110	0.0110	174,000
Dec 12, 2024	0.0086	0.0086	0.0074	0.0074	0.0074	79,500
Dec 11, 2024	0.0106	0.0110	0.0106	0.0110	0.0110	52,000
Dec 10, 2024	0.0101	0.0111	0.0101	0.0106	0.0106	69,541
Dec 9, 2024	0.0112	0.0112	0.0078	0.0110	0.0110	54,000
Dec 6, 2024	0.0040	0.0120	0.0040	0.0120	0.0120	1,220,200
Dec 5, 2024	0.0060	0.0096	0.0060	0.0072	0.0072	1,034,000
Dec 4, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	41,100
Dec 3, 2024	0.0080	0.0080	0.0063	0.0063	0.0063	26,006
Dec 2, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	164,002
Nov 29, 2024	0.0077	0.0100	0.0077	0.0088	0.0088	314,850
Nov 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	25,000
Nov 26, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Nov 25, 2024	0.0053	0.0060	0.0052	0.0052	0.0052	15,000
Nov 22, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	5,000
Nov 21, 2024	0.0053	0.0072	0.0043	0.0043	0.0043	273,789
Nov 20, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
Nov 19, 2024	0.0051	0.0067	0.0051	0.0067	0.0067	14,100
Nov 18, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	1,000
Nov 15, 2024	0.0060	0.0062	0.0060	0.0060	0.0060	333,686
Nov 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	650
Nov 13, 2024	0.0060	0.0067	0.0060	0.0060	0.0060	300,260
Nov 12, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	20,000
Nov 11, 2024	0.0065	0.0065	0.0061	0.0061	0.0061	38,020
Nov 8, 2024	0.0064	0.0064	0.0060	0.0062	0.0062	81,200
Nov 7, 2024	0.0046	0.0063	0.0046	0.0063	0.0063	20,150
Nov 6, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	5,781
Nov 5, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	700
Nov 4, 2024	0.0051	0.0057	0.0043	0.0057	0.0057	74,600
Nov 1, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	300
Oct 31, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 30, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 29, 2024	0.0051	0.0051	0.0045	0.0045	0.0045	12,000
Oct 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 21, 2024	0.0057	0.0070	0.0057	0.0070	0.0070	61,000
Oct 18, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	5,000
Oct 17, 2024	0.0051	0.0055	0.0051	0.0055	0.0055	7,857
Oct 16, 2024	0.0059	0.0070	0.0049	0.0055	0.0055	140,000
Oct 15, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Oct 14, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	1,000
Oct 11, 2024	0.0073	0.0073	0.0057	0.0057	0.0057	119,000
Oct 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	560
Oct 9, 2024	0.0062	0.0072	0.0062	0.0071	0.0071	75,560
Oct 8, 2024	0.0072	0.0072	0.0071	0.0071	0.0071	100,000
Oct 7, 2024	0.0087	0.0099	0.0087	0.0099	0.0099	24,718
Oct 4, 2024	0.0100	0.0100	0.0072	0.0072	0.0072	151,003
Oct 3, 2024	0.0092	0.0120	0.0076	0.0120	0.0120	713,037
Oct 2, 2024	0.0065	0.0076	0.0065	0.0076	0.0076	103,587
Oct 1, 2024	0.0074	0.0080	0.0074	0.0080	0.0080	180,055
Sep 30, 2024	0.0070	0.0075	0.0069	0.0069	0.0069	43,000
Sep 27, 2024	0.0073	0.0073	0.0071	0.0071	0.0071	36,000
Sep 26, 2024	0.0069	0.0073	0.0065	0.0069	0.0069	44,500
Sep 25, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Sep 24, 2024	0.0065	0.0073	0.0058	0.0073	0.0073	85,000
Sep 23, 2024	0.0044	0.0058	0.0041	0.0058	0.0058	159,107
Sep 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Sep 19, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
Sep 18, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Sep 17, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Sep 16, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Sep 13, 2024	0.0050	0.0050	0.0046	0.0046	0.0046	10,000
Sep 12, 2024	0.0047	0.0047	0.0044	0.0044	0.0044	5,949
Sep 11, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Sep 10, 2024	0.0041	0.0042	0.0041	0.0042	0.0042	223,130
Sep 9, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	23,100
Sep 6, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	18,000
Sep 5, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	10,000
Sep 4, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	8,200
Sep 3, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	202,499
Aug 30, 2024	0.0047	0.0047	0.0042	0.0042	0.0042	44,549
Aug 29, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Aug 28, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Aug 27, 2024	0.0042	0.0046	0.0042	0.0046	0.0046	3,500
Aug 26, 2024	0.0044	0.0050	0.0042	0.0045	0.0045	20,950
Aug 23, 2024	0.0046	0.0046	0.0045	0.0045	0.0045	5,800
Aug 22, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 21, 2024	0.0059	0.0059	0.0041	0.0041	0.0041	327,500
Aug 20, 2024	0.0062	0.0062	0.0059	0.0059	0.0059	95,999
Aug 19, 2024	0.0062	0.0065	0.0062	0.0065	0.0065	20,001
Aug 16, 2024	0.0061	0.0061	0.0060	0.0060	0.0060	24,500
Aug 15, 2024	0.0062	0.0062	0.0061	0.0061	0.0061	33,703
Aug 14, 2024	0.0061	0.0061	0.0059	0.0059	0.0059	10,000
Aug 13, 2024	0.0062	0.0062	0.0059	0.0062	0.0062	39,109
Aug 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	8,717
Aug 9, 2024	0.0063	0.0065	0.0063	0.0065	0.0065	55,000
Aug 8, 2024	0.0064	0.0072	0.0064	0.0072	0.0072	90,000
Aug 7, 2024	0.0065	0.0065	0.0060	0.0061	0.0061	7,400
Aug 6, 2024	0.0057	0.0065	0.0057	0.0065	0.0065	30,920
Aug 5, 2024	0.0069	0.0069	0.0061	0.0061	0.0061	40,000
Aug 2, 2024	0.0062	0.0071	0.0062	0.0071	0.0071	50,000
Aug 1, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jul 31, 2024	0.0046	0.0050	0.0040	0.0044	0.0044	75,993
Jul 30, 2024	0.0044	0.0059	0.0044	0.0055	0.0055	45,140
Jul 29, 2024	0.0070	0.0070	0.0059	0.0060	0.0060	22,055
Jul 26, 2024	0.0056	0.0070	0.0056	0.0070	0.0070	100,000
Jul 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	35,000
Jul 23, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Jul 22, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Jul 19, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	15,000
Jul 18, 2024	0.0067	0.0069	0.0067	0.0069	0.0069	5,929
Jul 17, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Jul 16, 2024	0.0071	0.0071	0.0056	0.0061	0.0061	245,000
Jul 15, 2024	0.0040	0.0071	0.0040	0.0055	0.0055	85,542
Jul 12, 2024	0.0060	0.0070	0.0045	0.0070	0.0070	133,629
Jul 11, 2024	0.0130	0.0130	0.0049	0.0049	0.0049	3,794
Jul 10, 2024	0.0061	0.0081	0.0061	0.0081	0.0081	71,600
Jul 9, 2024	0.0065	0.0071	0.0051	0.0071	0.0071	304,000
Jul 8, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	100
Jul 5, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jul 3, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jul 2, 2024	0.0055	0.0071	0.0055	0.0071	0.0071	60,100
Jul 1, 2024	0.0060	0.0060	0.0039	0.0060	0.0060	110,000
Jun 28, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jun 27, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	400
Jun 26, 2024	0.0048	0.0060	0.0048	0.0060	0.0060	782,240
Jun 25, 2024	0.0053	0.0054	0.0053	0.0054	0.0054	50,847
Jun 24, 2024	0.0050	0.0050	0.0047	0.0050	0.0050	101,000
Jun 21, 2024	0.0056	0.0056	0.0043	0.0048	0.0048	163,638
Jun 20, 2024	0.0054	0.0060	0.0054	0.0058	0.0058	195,667
Jun 18, 2024	0.0090	0.0116	0.0041	0.0055	0.0055	700,800
Jun 17, 2024	0.0107	0.0107	0.0085	0.0085	0.0085	137,000
Jun 14, 2024	0.0117	0.0140	0.0116	0.0116	0.0116	257,797
Jun 13, 2024	0.0133	0.0145	0.0133	0.0141	0.0141	39,804
Jun 12, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	25,002
Jun 11, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Jun 10, 2024	0.0131	0.0131	0.0126	0.0128	0.0128	19,000
Jun 7, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	150
Jun 6, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Jun 5, 2024	0.0122	0.0151	0.0122	0.0128	0.0128	93,482
Jun 4, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	1,000
Jun 3, 2024	0.0085	0.0127	0.0085	0.0124	0.0124	38,300
May 31, 2024	0.0146	0.0146	0.0129	0.0129	0.0129	2,100
May 30, 2024	0.0129	0.0131	0.0111	0.0131	0.0131	49,300
May 29, 2024	0.0134	0.0141	0.0134	0.0141	0.0141	25,000
May 28, 2024	0.0138	0.0146	0.0138	0.0142	0.0142	80,000
May 24, 2024	0.0107	0.0122	0.0107	0.0120	0.0120	11,800
May 23, 2024	0.0085	0.0122	0.0085	0.0122	0.0122	11,000
May 22, 2024	0.0108	0.0111	0.0108	0.0111	0.0111	34,400
May 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
May 20, 2024	0.0102	0.0110	0.0102	0.0110	0.0110	14,002
May 17, 2024	0.0076	0.0108	0.0076	0.0076	0.0076	83,304
May 16, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
May 15, 2024	0.0109	0.0109	0.0098	0.0098	0.0098	2,250
May 14, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
May 13, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
May 10, 2024	0.0108	0.0108	0.0104	0.0108	0.0108	165,000
May 9, 2024	0.0109	0.0109	0.0108	0.0108	0.0108	11,000
May 8, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
May 7, 2024	0.0104	0.0106	0.0100	0.0106	0.0106	60,600
May 6, 2024	0.0082	0.0106	0.0082	0.0102	0.0102	81,000
May 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	220,000
May 2, 2024	0.0050	0.0078	0.0050	0.0072	0.0072	1,692,600
May 1, 2024	0.0073	0.0073	0.0053	0.0053	0.0053	10,775
Apr 30, 2024	0.0084	0.0089	0.0071	0.0075	0.0075	125,000
Apr 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 26, 2024	0.0076	0.0090	0.0076	0.0090	0.0090	180,031
Apr 25, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	20,000
Apr 24, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Apr 23, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	20,010
Apr 22, 2024	0.0093	0.0095	0.0092	0.0095	0.0095	36,991
Apr 19, 2024	0.0130	0.0142	0.0116	0.0116	0.0116	125,000
Apr 18, 2024	0.0140	0.0144	0.0136	0.0144	0.0144	124,166
Apr 17, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 16, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	3,229
Apr 15, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	3,000
Apr 12, 2024	0.0130	0.0142	0.0130	0.0142	0.0142	2,225
Apr 11, 2024	0.0145	0.0150	0.0145	0.0150	0.0150	1,625
Apr 10, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	1,000
Apr 9, 2024	0.0136	0.0140	0.0130	0.0136	0.0136	36,622
Apr 8, 2024	0.0100	0.0100	0.0053	0.0100	0.0100	145,000
Apr 5, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	40,000
Apr 4, 2024	0.0133	0.0140	0.0133	0.0140	0.0140	71,300
Apr 3, 2024	0.0147	0.0147	0.0115	0.0115	0.0115	92,427
Apr 2, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	6,000
Apr 1, 2024	0.0147	0.0154	0.0147	0.0154	0.0154	109,229
Mar 28, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Mar 27, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	10,000
Mar 26, 2024	0.0112	0.0144	0.0110	0.0144	0.0144	45,043
Mar 25, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	1,001
Mar 22, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	25,000
Mar 21, 2024	0.0140	0.0140	0.0117	0.0140	0.0140	176,600
Mar 20, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Mar 19, 2024	0.0148	0.0156	0.0136	0.0137	0.0137	31,900
Mar 18, 2024	0.0133	0.0133	0.0112	0.0126	0.0126	11,710
Mar 15, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 14, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 13, 2024	0.0140	0.0144	0.0123	0.0144	0.0144	55,000
Mar 12, 2024	0.0131	0.0137	0.0112	0.0137	0.0137	56,720
Mar 11, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	10,280
Mar 8, 2024	0.0141	0.0143	0.0141	0.0143	0.0143	5,760
Mar 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	535
Mar 6, 2024	0.0127	0.0144	0.0120	0.0120	0.0120	38,270
Mar 5, 2024	0.0132	0.0144	0.0120	0.0144	0.0144	100,500
Mar 4, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	14,450
Mar 1, 2024	0.0137	0.0137	0.0115	0.0115	0.0115	17,550
Feb 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 28, 2024	0.0115	0.0160	0.0113	0.0160	0.0160	103,100
Feb 27, 2024	0.0115	0.0135	0.0115	0.0135	0.0135	27,000
Feb 26, 2024	0.0144	0.0144	0.0135	0.0135	0.0135	11,850
Feb 23, 2024	0.0115	0.0156	0.0115	0.0137	0.0137	73,590
Feb 22, 2024	0.0147	0.0154	0.0141	0.0150	0.0150	677,249
Feb 21, 2024	0.0143	0.0155	0.0143	0.0155	0.0155	391,450
Feb 20, 2024	0.0150	0.0150	0.0141	0.0143	0.0143	265,975
Feb 16, 2024	0.0168	0.0168	0.0151	0.0151	0.0151	168,571
Feb 15, 2024	0.0168	0.0168	0.0165	0.0165	0.0165	40,000
Feb 14, 2024	0.0171	0.0171	0.0160	0.0168	0.0168	44,700
Feb 13, 2024	0.0160	0.0172	0.0160	0.0172	0.0172	9,000
Feb 12, 2024	0.0160	0.0172	0.0160	0.0172	0.0172	12,499
Feb 9, 2024	0.0172	0.0172	0.0160	0.0170	0.0170	28,000
Feb 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
Feb 7, 2024	0.0157	0.0172	0.0157	0.0171	0.0171	15,815
Feb 6, 2024	0.0176	0.0176	0.0170	0.0173	0.0173	35,000
Feb 5, 2024	0.0182	0.0182	0.0180	0.0180	0.0180	6,300
Feb 2, 2024	0.0170	0.0182	0.0170	0.0182	0.0182	8,005
Feb 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,700
Jan 30, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 29, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 26, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 25, 2024	0.0160	0.0175	0.0160	0.0175	0.0175	275,274
Jan 24, 2024	0.0180	0.0180	0.0155	0.0173	0.0173	9,592
Jan 23, 2024	0.0188	0.0188	0.0171	0.0171	0.0171	157,550
Jan 22, 2024	0.0188	0.0195	0.0188	0.0188	0.0188	54,774
Jan 19, 2024	0.0187	0.0188	0.0187	0.0188	0.0188	95,000
Jan 18, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jan 17, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jan 16, 2024	0.0181	0.0186	0.0181	0.0186	0.0186	50,000

CECBF Saltbae Capital Corp.

0.0001

0.00%

CPWHF Ceres Power Holdings plc

2.0000

0.00%

3393.HK Wasion Holdings Limited

7.080

+1.87%

SKS.AX SKS Technologies Group Limited

2.2700

+5.09%

NHHHF FuelPositive Corporation

0.0200

-9.09%

CWR.L Ceres Power Holdings plc

167.00

-0.60%

DFLI Dragonfly Energy Holdings Corp.

2.7500

-6.46%

STI Solidion Technology Inc.

0.4650

-5.86%

AMPX Amprius Technologies, Inc.

3.6400

+9.64%

PLUG Plug Power Inc.

2.7800

+2.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eguana Technologies Inc. (EGTYF)

Related Tickers