OTC Markets OTCQB - Delayed Quote USD

Everyday People Financial Corp. (EPFCF)

0.5495
+0.0200
+(3.78%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.53480.55000.53480.54950.549510,000
Jun 12, 20250.52950.52950.52950.52950.5295112
Jun 11, 20250.55060.55060.55060.55060.5506931
Jun 10, 20250.54500.55330.54100.55180.5518113,586
Jun 9, 20250.55760.55910.55760.55910.55912,400
Jun 6, 20250.57510.57510.54920.55290.5529161,228
Jun 5, 20250.52160.55000.52160.55000.5500101,124
Jun 4, 20250.50990.51420.50260.50770.507740,000
Jun 3, 20250.53200.53200.53200.53200.5320-
Jun 2, 20250.53200.53200.53200.53200.5320-
May 30, 20250.53350.54140.53200.53200.532080,000
May 29, 20250.52320.52320.52320.52320.5232-
May 28, 20250.52320.52320.52320.52320.5232-
May 27, 20250.52320.52320.52320.52320.5232-
May 23, 20250.52320.52320.52320.52320.5232-
May 22, 20250.52320.52320.52320.52320.5232-
May 21, 20250.52320.52320.52320.52320.52321,000
May 20, 20250.52320.52320.52320.52320.5232-
May 19, 20250.52320.52320.52320.52320.5232-
May 16, 20250.52320.52320.52320.52320.5232-
May 15, 20250.52320.52320.52320.52320.5232-
May 14, 20250.52320.52320.52320.52320.5232500
May 13, 20250.50000.50000.50000.50000.5000-
May 12, 20250.50000.50000.50000.50000.5000-
May 9, 20250.50000.50000.50000.50000.5000-
May 8, 20250.50000.50000.50000.50000.50001,000
May 7, 20250.54710.54710.54710.54710.5471-
May 6, 20250.54710.54710.54710.54710.5471-
May 5, 20250.54710.54710.54710.54710.5471-
May 2, 20250.54710.54710.54710.54710.5471-
May 1, 20250.54710.54710.54710.54710.54711,000
Apr 30, 20250.50040.50040.50040.50040.5004-
Apr 29, 20250.50040.50040.50040.50040.5004-
Apr 28, 20250.50040.50040.50040.50040.5004-
Apr 25, 20250.50040.50040.50040.50040.5004-
Apr 24, 20250.50040.50040.50040.50040.5004-
Apr 23, 20250.50040.50040.50040.50040.5004-
Apr 22, 20250.50040.50040.50040.50040.5004-
Apr 21, 20250.50040.50040.50040.50040.5004-
Apr 17, 20250.50040.50040.50040.50040.50041,000
Apr 16, 20250.62790.62790.62790.62790.62791,500
Apr 15, 20250.56510.56510.56510.56510.5651-
Apr 14, 20250.56000.56510.56000.56510.56513,500
Apr 11, 20250.60000.60000.60000.60000.6000-
Apr 10, 20250.60000.60000.60000.60000.6000500
Apr 9, 20250.65500.65500.65500.65500.6550-
Apr 8, 20250.65500.65500.65500.65500.6550-
Apr 7, 20250.65500.65500.65500.65500.6550-
Apr 4, 20250.65500.65500.65500.65500.6550-
Apr 3, 20250.65500.65500.65500.65500.6550-
Apr 2, 20250.65500.65500.65500.65500.6550-
Apr 1, 20250.65500.65500.65500.65500.6550-
Mar 31, 20250.65500.65500.65500.65500.6550-
Mar 28, 20250.65500.65500.65500.65500.6550-
Mar 27, 20250.65500.65500.65500.65500.6550-
Mar 26, 20250.65500.65500.65500.65500.6550700
Mar 25, 20250.60000.60000.60000.60000.6000-
Mar 24, 20250.60000.60000.60000.60000.6000-
Mar 21, 20250.60000.60000.60000.60000.6000-
Mar 20, 20250.60000.60000.60000.60000.6000-
Mar 19, 20250.60000.60000.60000.60000.6000-
Mar 18, 20250.60000.60000.60000.60000.60001,500
Mar 17, 20250.23000.61470.23000.60000.60003,200
Mar 14, 20250.23000.23000.23000.23000.2300-
Mar 13, 20250.23000.23000.23000.23000.2300-
Mar 12, 20250.23000.23000.23000.23000.2300-
Mar 11, 20250.23000.23000.23000.23000.2300-
Mar 10, 20250.23000.23000.23000.23000.2300-
Mar 7, 20250.23000.23000.23000.23000.2300-
Mar 6, 20250.23000.23000.23000.23000.2300-
Mar 5, 20250.23000.23000.23000.23000.2300-
Mar 4, 20250.23000.23000.23000.23000.2300-
Mar 3, 20250.23000.23000.23000.23000.2300300
Feb 28, 20250.61000.61000.61000.61000.6100-
Feb 27, 20250.61000.61000.61000.61000.6100-
Feb 26, 20250.61000.61000.61000.61000.6100-
Feb 25, 20250.61000.61000.61000.61000.61004,000
Feb 24, 20250.54460.54460.54460.54460.5446-
Feb 21, 20250.54460.54460.54460.54460.5446-
Feb 20, 20250.54460.54460.54460.54460.5446-
Feb 19, 20250.59000.59000.54460.54460.54461,476
Feb 18, 20250.57500.57500.57500.57500.57501,000
Feb 14, 20250.60810.60810.60810.60810.6081-
Feb 13, 20250.60810.60810.60810.60810.6081-
Feb 12, 20250.60810.60810.60810.60810.6081-
Feb 11, 20250.60810.60810.60810.60810.6081500
Feb 10, 20250.66220.66220.56070.61500.61507,700
Feb 7, 20250.70000.70000.70000.70000.7000-
Feb 6, 20250.70000.70000.70000.70000.7000-
Feb 5, 20250.70000.70000.70000.70000.70001,000
Feb 4, 20250.65000.65000.64000.64000.640015,000
Feb 3, 20250.46920.46920.46920.46920.4692-
Jan 31, 20250.46920.46920.46920.46920.4692-
Jan 30, 20250.46920.46920.46920.46920.4692-
Jan 29, 20250.46920.46920.46920.46920.4692-
Jan 28, 20250.46920.46920.46920.46920.4692-
Jan 27, 20250.46920.46920.46920.46920.4692-
Jan 24, 20250.46920.46920.46920.46920.4692-
Jan 23, 20250.46920.46920.46920.46920.4692-
Jan 22, 20250.46920.46920.46920.46920.4692-
Jan 21, 20250.46920.46920.46920.46920.4692-
Jan 17, 20250.46920.46920.46920.46920.4692-
Jan 16, 20250.46920.46920.46920.46920.4692-
Jan 15, 20250.46920.46920.46920.46920.4692-
Jan 14, 20250.46920.46920.46920.46920.4692-
Jan 13, 20250.46920.46920.46920.46920.46921,500
Jan 10, 20250.44030.44030.44030.44030.4403-
Jan 8, 20250.44030.44030.44030.44030.4403-
Jan 7, 20250.44030.44030.44030.44030.4403500
Jan 6, 20250.50000.50000.47500.47500.47501,700
Jan 3, 20250.49000.52430.49000.52000.52002,826
Jan 2, 20250.34380.34380.34380.34380.3438-
Dec 31, 20240.34380.34380.34380.34380.3438-
Dec 30, 20240.34380.34380.34380.34380.3438-
Dec 27, 20240.34380.34380.34380.34380.3438-
Dec 26, 20240.34380.34380.34380.34380.3438-
Dec 24, 20240.34380.34380.34380.34380.3438-
Dec 23, 20240.34380.34380.34380.34380.3438-
Dec 20, 20240.34380.34380.34380.34380.3438-
Dec 19, 20240.34380.34380.34380.34380.3438-
Dec 18, 20240.34380.34380.34380.34380.3438-
Dec 17, 20240.34380.34380.34380.34380.3438-
Dec 16, 20240.34380.34380.34380.34380.3438-
Dec 13, 20240.34380.34380.34380.34380.34381,000
Dec 12, 20240.34380.34380.34380.34380.34381,000
Dec 11, 20240.27100.27100.27100.27100.2710-
Dec 10, 20240.27100.27100.27100.27100.2710-
Dec 9, 20240.27100.27100.27100.27100.2710-
Dec 6, 20240.27100.27100.27100.27100.2710-
Dec 5, 20240.27100.27100.27100.27100.2710-
Dec 4, 20240.27100.27100.27100.27100.2710-
Dec 3, 20240.27100.27100.27100.27100.2710-
Dec 2, 20240.27100.27100.27100.27100.2710-
Nov 29, 20240.27100.27100.27100.27100.2710-
Nov 27, 20240.27100.27100.27100.27100.2710-
Nov 26, 20240.27100.27100.27100.27100.2710-
Nov 25, 20240.27100.27100.27100.27100.2710-
Nov 22, 20240.27100.27100.27100.27100.2710-
Nov 21, 20240.25000.27100.25000.27100.27102,500
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.20000.20000.20000.20000.2000-
Nov 18, 20240.20000.20000.20000.20000.2000-
Nov 15, 20240.20000.20000.20000.20000.2000-
Nov 14, 20240.20000.20000.20000.20000.2000-
Nov 13, 20240.20000.20000.20000.20000.2000-
Nov 12, 20240.20000.20000.20000.20000.2000-
Nov 11, 20240.20000.20000.20000.20000.2000-
Nov 8, 20240.20000.20000.20000.20000.2000-
Nov 7, 20240.20000.20000.20000.20000.2000-
Nov 6, 20240.20000.20000.20000.20000.2000-
Nov 5, 20240.20000.20000.20000.20000.2000-
Nov 4, 20240.20000.20000.20000.20000.2000-
Nov 1, 20240.20000.20000.20000.20000.2000-
Oct 31, 20240.20000.20000.20000.20000.2000-
Oct 30, 20240.20000.20000.20000.20000.2000-
Oct 29, 20240.25000.25000.20000.20000.200022,500
Oct 28, 20240.31050.31050.31050.31050.3105-
Oct 25, 20240.31050.31050.31050.31050.3105-
Oct 24, 20240.31050.31050.31050.31050.3105-
Oct 23, 20240.31050.31050.31050.31050.3105-
Oct 22, 20240.31050.31050.31050.31050.3105-
Oct 21, 20240.31050.31050.31050.31050.3105-
Oct 18, 20240.31050.31050.31050.31050.3105-
Oct 17, 20240.31050.31050.31050.31050.3105-
Oct 16, 20240.31050.31050.31050.31050.3105-
Oct 15, 20240.31050.31050.31050.31050.3105-
Oct 14, 20240.31050.31050.31050.31050.3105-
Oct 11, 20240.31060.31060.31050.31050.310515,000
Oct 10, 20240.30000.30000.30000.30000.3000-
Oct 9, 20240.30000.30000.30000.30000.30007,500
Oct 8, 20240.29610.29610.29610.29610.2961-
Oct 7, 20240.29610.29610.29610.29610.2961-
Oct 4, 20240.29610.29610.29610.29610.2961-
Oct 3, 20240.29610.29610.29610.29610.2961-
Oct 2, 20240.29610.29610.29610.29610.2961-
Oct 1, 20240.29610.29610.29610.29610.2961-
Sep 30, 20240.29610.29610.29610.29610.2961-
Sep 27, 20240.29610.29610.29610.29610.2961-
Sep 26, 20240.29610.29610.29610.29610.2961-
Sep 25, 20240.29610.29610.29610.29610.2961-
Sep 24, 20240.29610.29610.29610.29610.2961-
Sep 23, 20240.29610.29610.29610.29610.2961-
Sep 20, 20240.29610.29610.29610.29610.2961-
Sep 19, 20240.29610.29610.29610.29610.2961-
Sep 18, 20240.29610.29610.29610.29610.2961-
Sep 17, 20240.29610.29610.29610.29610.2961-
Sep 16, 20240.27000.29610.27000.29610.29614,500
Sep 13, 20240.23670.23670.23670.23670.2367-
Sep 12, 20240.23670.23670.23670.23670.2367-
Sep 11, 20240.23670.23670.23670.23670.2367-
Sep 10, 20240.23670.23670.23670.23670.2367-
Sep 9, 20240.23670.23670.23670.23670.2367-
Sep 6, 20240.23670.23670.23670.23670.2367-
Sep 5, 20240.23670.23670.23670.23670.2367-
Sep 4, 20240.23670.23670.23670.23670.2367-
Sep 3, 20240.23670.23670.23670.23670.23672,915
Aug 30, 20240.24950.24950.24950.24950.2495-
Aug 29, 20240.24950.24950.24950.24950.2495-
Aug 28, 20240.24950.24950.24950.24950.2495-
Aug 27, 20240.24950.24950.24950.24950.2495-
Aug 26, 20240.24950.24950.24950.24950.24952,915
Aug 23, 20240.25000.25000.25000.25000.2500-
Aug 22, 20240.25000.25000.25000.25000.2500-
Aug 21, 20240.25000.25000.25000.25000.2500-
Aug 20, 20240.25000.25000.25000.25000.2500-
Aug 19, 20240.25000.25000.25000.25000.2500-
Aug 16, 20240.25000.25000.25000.25000.2500-
Aug 15, 20240.25000.25000.25000.25000.25001,000
Aug 14, 20240.24410.24410.24410.24410.2441-
Aug 13, 20240.24410.24410.24410.24410.2441-
Aug 12, 20240.24410.24410.24410.24410.2441-
Aug 9, 20240.24410.24410.24410.24410.2441-
Aug 8, 20240.24410.24410.24410.24410.2441-
Aug 7, 20240.24410.24410.24410.24410.2441-
Aug 6, 20240.24410.24410.24410.24410.2441-
Aug 5, 20240.24410.24410.24410.24410.2441-
Aug 2, 20240.24410.24410.24410.24410.2441-
Aug 1, 20240.24410.24410.24410.24410.2441-
Jul 31, 20240.24410.24410.24410.24410.244115,000
Jul 30, 20240.22860.22860.22860.22860.2286-
Jul 29, 20240.22860.22860.22860.22860.2286-
Jul 26, 20240.22860.22860.22860.22860.22861,000
Jul 25, 20240.24830.24830.24830.24830.2483-
Jul 24, 20240.24830.24830.24830.24830.2483-
Jul 23, 20240.24830.24830.24830.24830.24831,000
Jul 22, 20240.27110.27110.27110.27110.2711-
Jul 19, 20240.27110.27110.27110.27110.27113,000
Jul 18, 20240.20000.20000.20000.20000.2000-
Jul 17, 20240.20000.20000.20000.20000.2000-
Jul 16, 20240.20000.20000.20000.20000.20003,000
Jul 15, 20240.22000.22000.22000.22000.2200-
Jul 12, 20240.22000.22000.22000.22000.2200-
Jul 11, 20240.22000.22000.22000.22000.2200-
Jul 10, 20240.22000.22000.22000.22000.2200-
Jul 9, 20240.22000.22000.22000.22000.2200-
Jul 8, 20240.22000.22000.22000.22000.2200-
Jul 5, 20240.22000.22000.22000.22000.2200-
Jul 3, 20240.22000.22000.22000.22000.2200-
Jul 2, 20240.22000.22000.22000.22000.2200-
Jul 1, 20240.22000.22000.22000.22000.2200-
Jun 28, 20240.22000.22000.22000.22000.2200500
Jun 27, 20240.24500.24500.24500.24500.2450-
Jun 26, 20240.24500.24500.24500.24500.2450-
Jun 25, 20240.24500.24500.24500.24500.2450-
Jun 24, 20240.24500.24500.24500.24500.24501,000
Jun 21, 20240.26390.26390.26390.26390.2639-
Jun 20, 20240.26390.26390.26390.26390.2639-
Jun 18, 20240.26390.26390.26390.26390.2639-
Jun 17, 20240.26390.26390.26390.26390.2639-
Jun 14, 20240.26390.26390.26390.26390.2639-

Related Tickers

SGF.BK SGF Capital Public Company Limited
0.1600
0.00%
 
RMIAF Automotive Finco Corp.
0.5504
0.00%
 
LEND.L Sancus Lending Group Limited
0.5000
0.00%
 
ACCFF Accord Financial Corp.
2.4150
0.00%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
FSA.AX FSA Group Limited
0.8400
-1.75%
 
2051.HK 51 Credit Card Inc.
0.450
-5.26%
 
LFS.AX Latitude Group Holdings Limited
1.1250
+0.90%
 
OBL.AX Omni Bridgeway Limited
1.4450
-2.69%
 
SVR.AX Solvar Limited
1.6000
-0.31%