OTC Markets OTCPK - Delayed Quote USD

EQ Energy Drink, Inc. (EQLB)

0.0008

0.0000

(0.00%)

At close: March 3 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	140,100
Feb 28, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 27, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 26, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	675,606
Feb 25, 2025	0.0008	0.0008	0.0007	0.0008	0.0008	54,999
Feb 24, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	650
Feb 21, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	1,078,424
Feb 20, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Feb 19, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Feb 18, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Feb 14, 2025	0.0007	0.0007	0.0004	0.0004	0.0004	130,000
Feb 13, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 12, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 11, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 10, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 7, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 6, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	500
Feb 5, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 4, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 3, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	54,900
Jan 31, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	2,000
Jan 30, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 29, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	897,764
Jan 28, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	961,231
Jan 27, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 24, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	140,000
Jan 23, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	1,000,001
Jan 22, 2025	0.0004	0.0007	0.0004	0.0007	0.0007	501,000
Jan 21, 2025	0.0006	0.0008	0.0006	0.0008	0.0008	845,000
Jan 17, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	200,000
Jan 16, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 15, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 14, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	915,651
Jan 13, 2025	0.0008	0.0010	0.0007	0.0007	0.0007	7,021,589
Jan 10, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	170,000
Jan 8, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	139,732
Jan 7, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	1,000
Jan 6, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	230,000
Jan 3, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	100,000
Jan 2, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	290,000
Dec 31, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Dec 30, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	1,162,386
Dec 27, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	52,000
Dec 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	252
Dec 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	614
Dec 23, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Dec 20, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	375,000
Dec 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	500
Dec 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 16, 2024	0.0007	0.0016	0.0007	0.0010	0.0010	993,643
Dec 13, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	100,000
Dec 12, 2024	0.0007	0.0016	0.0007	0.0016	0.0016	417,000
Dec 11, 2024	0.0015	0.0016	0.0007	0.0007	0.0007	1,187,500
Dec 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 6, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 5, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	255,000
Dec 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	375,000
Dec 3, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	248,971
Dec 2, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 27, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 25, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	100,000
Nov 22, 2024	0.0010	0.0010	0.0008	0.0008	0.0008	1,334,000
Nov 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov 20, 2024	0.0010	0.0014	0.0010	0.0014	0.0014	400,000
Nov 19, 2024	0.0010	0.0014	0.0010	0.0014	0.0014	59,542
Nov 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Nov 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	16,000
Nov 14, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 13, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 12, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 11, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	2,489
Nov 8, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 7, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	100,000
Nov 6, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	8,000
Nov 5, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	600
Nov 4, 2024	0.0012	0.0012	0.0008	0.0008	0.0008	1,625,421
Nov 1, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Oct 31, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	3,475
Oct 30, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 29, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	540,562
Oct 28, 2024	0.0008	0.0015	0.0008	0.0015	0.0015	332,512
Oct 25, 2024	0.0014	0.0014	0.0008	0.0014	0.0014	12,000
Oct 24, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	749,601
Oct 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Oct 22, 2024	0.0001	0.0015	0.0001	0.0015	0.0015	94,666
Oct 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	575,000
Oct 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	67,333
Oct 17, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	50,000
Oct 16, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	565,293
Oct 15, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	439,200
Oct 14, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200,000
Oct 11, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	211,139
Oct 10, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	1,106,428
Oct 9, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	34,536
Oct 8, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	100,000
Oct 7, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	275,000
Oct 4, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	100,000
Oct 3, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Oct 2, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	26,000
Oct 1, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Sep 30, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	555,294
Sep 27, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	326,666
Sep 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	25,000
Sep 24, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	69,832
Sep 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 20, 2024	0.0012	0.0015	0.0012	0.0015	0.0015	454,468
Sep 19, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	50,000
Sep 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 17, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	160,000
Sep 16, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 13, 2024	0.0012	0.0015	0.0012	0.0015	0.0015	119,333
Sep 12, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	50,000
Sep 11, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Sep 10, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	117,647
Sep 9, 2024	0.0014	0.0017	0.0014	0.0017	0.0017	155,555
Sep 6, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Sep 5, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Sep 4, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	94,705
Sep 3, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	67,880
Aug 30, 2024	0.0017	0.0017	0.0012	0.0012	0.0012	367,880
Aug 29, 2024	0.0017	0.0017	0.0011	0.0011	0.0011	554,647
Aug 28, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	54,705
Aug 27, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	500,000
Aug 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 23, 2024	0.0018	0.0018	0.0011	0.0011	0.0011	787,455
Aug 22, 2024	0.0010	0.0018	0.0010	0.0018	0.0018	386,686
Aug 21, 2024	0.0011	0.0018	0.0010	0.0010	0.0010	156,935
Aug 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 16, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	262,000
Aug 15, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	57,000
Aug 14, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Aug 13, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Aug 12, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Aug 9, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	355,555
Aug 8, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Aug 7, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	500,000
Aug 6, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	20,000
Aug 5, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 2, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 1, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 31, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	4,519,768
Jul 30, 2024	0.0018	0.0018	0.0015	0.0015	0.0015	2,211,291
Jul 29, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,000
Jul 26, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	127,777
Jul 25, 2024	0.0018	0.0018	0.0013	0.0015	0.0015	500,280
Jul 24, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	1,054,246
Jul 23, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jul 22, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	50,000
Jul 19, 2024	0.0018	0.0018	0.0009	0.0018	0.0018	2,287,054
Jul 18, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	123,888
Jul 17, 2024	0.0011	0.0018	0.0011	0.0018	0.0018	88,110
Jul 16, 2024	0.0011	0.0018	0.0010	0.0018	0.0018	1,114,843
Jul 15, 2024	0.0011	0.0018	0.0011	0.0018	0.0018	183,377
Jul 12, 2024	0.0018	0.0018	0.0011	0.0018	0.0018	604,332
Jul 11, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	87,205
Jul 10, 2024	0.0017	0.0018	0.0017	0.0018	0.0018	163,000
Jul 9, 2024	0.0017	0.0017	0.0010	0.0017	0.0017	1,120,587
Jul 8, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	187,000
Jul 5, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	2,011,478
Jul 3, 2024	0.0015	0.0018	0.0015	0.0018	0.0018	1,497,500
Jul 2, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	300,000
Jul 1, 2024	0.0016	0.0016	0.0010	0.0010	0.0010	87,300
Jun 28, 2024	0.0014	0.0015	0.0010	0.0010	0.0010	2,237,352
Jun 27, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	175,000
Jun 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	100,000
Jun 25, 2024	0.0007	0.0014	0.0007	0.0014	0.0014	117,285
Jun 24, 2024	0.0014	0.0016	0.0014	0.0014	0.0014	2,387,240
Jun 21, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	505,000
Jun 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	130,000
Jun 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jun 17, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	19,505
Jun 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	20,000
Jun 13, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,000
Jun 12, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jun 11, 2024	0.0014	0.0014	0.0007	0.0007	0.0007	2,517,500
Jun 10, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	2,383,584
Jun 7, 2024	0.0009	0.0012	0.0009	0.0012	0.0012	10,100
Jun 6, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	39,550
Jun 5, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jun 4, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jun 3, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100,000
May 31, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	78,571
May 30, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	25,635
May 29, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
May 28, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
May 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
May 23, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
May 22, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
May 21, 2024	0.0010	0.0010	0.0007	0.0007	0.0007	4,318,703
May 20, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
May 17, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,000
May 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 15, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 14, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 10, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 9, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,100,000
May 8, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	20,000
May 7, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,070,000
May 6, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 3, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 2, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	95,000
May 1, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 30, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	93,000
Apr 29, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 26, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	474,444
Apr 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 24, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,400
Apr 23, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 22, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	90,000
Apr 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 18, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	100
Apr 17, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,000
Apr 16, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	500,000
Apr 12, 2024	0.0006	0.0010	0.0006	0.0006	0.0006	572,700
Apr 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100,000
Apr 10, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	344
Apr 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 8, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	100,000
Apr 5, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	250,000
Apr 4, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 3, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
Apr 2, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	22,727
Apr 1, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Mar 28, 2024	0.0011	0.0011	0.0006	0.0006	0.0006	770,000
Mar 27, 2024	0.0006	0.0010	0.0006	0.0010	0.0010	664,419
Mar 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 22, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,428
Mar 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	33,000
Mar 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	100,000
Mar 18, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	395,600
Mar 15, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	750,607
Mar 14, 2024	0.0005	0.0011	0.0005	0.0011	0.0011	607,409
Mar 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	110,000
Mar 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	800
Mar 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 7, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	40,000
Mar 4, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	4,690

VGID V Group, Inc.

0.0001

0.00%

DNAX DNA Brands, Inc.

0.0001

0.00%

APRU Apple Rush Company, Inc.

0.0014

-6.67%

GOGY Golden Grail Technology Corp.

0.0330

0.00%

ASII Accredited Solutions, Inc.

0.0004

0.00%

RMHB Rocky Mountain High Brands, Inc.

0.0060

0.00%

LTNC Labor Smart, Inc.

0.0012

-7.69%

INKW Greene Concepts, Inc.

0.0012

+9.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EQ Energy Drink, Inc. (EQLB)

Related Tickers