Elephant Talk Communications Corp: NYSEMKT:ETAK historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	1.00	1.03	0.97	1.00	247,957
May 16, 2013	1.04	1.06	1.02	1.03	220,837
May 15, 2013	1.06	1.07	1.02	1.03	200,953
May 14, 2013	1.08	1.11	1.03	1.06	339,118
May 13, 2013	1.11	1.15	1.06	1.09	235,325
May 10, 2013	1.18	1.19	1.08	1.15	306,279
May 9, 2013	1.19	1.20	1.13	1.16	300,817
May 8, 2013	1.14	1.19	1.14	1.18	55,995
May 7, 2013	1.14	1.16	1.10	1.15	148,874
May 6, 2013	1.16	1.18	1.11	1.18	229,704
May 3, 2013	1.13	1.14	1.10	1.14	104,516
May 2, 2013	1.14	1.15	1.11	1.14	89,666
May 1, 2013	1.15	1.17	1.10	1.16	191,391
Apr 30, 2013	1.17	1.18	1.12	1.16	59,413
Apr 29, 2013	1.10	1.18	1.10	1.17	63,339
Apr 26, 2013	1.10	1.12	1.10	1.11	68,121
Apr 25, 2013	1.10	1.11	1.05	1.08	100,559
Apr 24, 2013	1.13	1.13	1.04	1.07	181,408
Apr 23, 2013	1.12	1.12	1.05	1.06	149,807
Apr 22, 2013	1.15	1.18	1.09	1.12	129,140
Apr 19, 2013	1.15	1.18	1.10	1.12	162,450
Apr 18, 2013	1.18	1.19	1.09	1.17	144,265
Apr 17, 2013	1.05	1.20	1.05	1.19	616,182
Apr 16, 2013	1.10	1.13	1.06	1.07	150,331
Apr 15, 2013	1.20	1.20	1.04	1.07	299,039
Apr 12, 2013	0.96	1.19	0.95	1.19	609,115
Apr 11, 2013	1.03	1.05	0.95	0.97	337,268
Apr 10, 2013	1.09	1.09	1.00	1.02	186,736
Apr 9, 2013	0.97	1.01	0.95	0.98	144,421
Apr 8, 2013	0.92	1.01	0.91	0.92	70,875