Elephant Talk Communications Corp. Historical Stock Prices

ETAK 
$0.8331
*  
0.0619
6.92%
Get ETAK Alerts
*Delayed - data as of Jul. 29, 2014 12:09 ET  -  Find a broker to begin trading ETAK now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ETAK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:09  0.882  0.9052  0.8316  0.8331 104,293
07/28/2014 0.948 0.948 0.8817 0.895 256,967
07/25/2014 0.8754 0.9488 0.8632 0.92 802,481
07/24/2014 0.85 0.8792 0.85 0.8758 21,269
07/23/2014 0.86 0.8899 0.8315 0.85 522,751
07/22/2014 0.88 0.9274 0.88 0.9045 82,865
07/21/2014 0.8812 0.9181 0.88 0.91 109,553
07/18/2014 0.88 0.9 0.88 0.89 56,446
07/17/2014 0.89 0.9 0.8802 0.8842 64,598
07/16/2014 0.89 0.901 0.8801 0.9 80,208
07/15/2014 0.93 0.93 0.9034 0.915 86,174
07/14/2014 0.93 0.945 0.92 0.9228 123,577
07/11/2014 0.9 0.95 0.89 0.928 550,321
07/10/2014 0.88 0.9 0.87 0.8856 94,887
07/09/2014 0.9 0.92 0.88 0.8872 134,098
07/08/2014 0.9 0.9 0.88 0.8998 75,142
07/07/2014 0.93 0.93 0.88 0.896 223,879
07/03/2014 0.89 0.93 0.89 0.91 126,925
07/02/2014 0.9585 0.9585 0.905 0.905 100,509
07/01/2014 0.94 0.94 0.9 0.93 153,777
06/30/2014 0.96 0.96 0.9198 0.95 267,211
06/27/2014 0.91 0.9479 0.9004 0.9126 132,690
06/26/2014 0.9026 0.94 0.9026 0.91 202,369
06/25/2014 0.91 0.93 0.9001 0.905 88,283
06/24/2014 0.933 0.95 0.9 0.9 160,011
06/23/2014 0.9327 1 0.9327 0.95 135,138
06/20/2014 0.99 0.99 0.9 0.9 152,339
06/19/2014 1 1 0.9355 0.99 158,339
06/18/2014 0.94 0.99 0.91 0.98 231,557
06/17/2014 0.9 0.9499 0.8822 0.93 120,277
06/16/2014 0.9 0.9468 0.8618 0.91 106,226
06/13/2014 0.9 0.9785 0.87 0.92 208,622
06/12/2014 0.89 0.97 0.86 0.87 173,347
06/11/2014 0.8151 0.8798 0.8151 0.8615 113,285
06/10/2014 0.81 0.85 0.81 0.8401 128,487
06/09/2014 0.91 0.91 0.85 0.87 67,300
06/06/2014 0.86 0.9 0.853 0.858 108,690
06/05/2014 0.8701 0.88 0.858 0.8626 163,872
06/04/2014 0.9 0.91 0.88 0.88 72,436
06/03/2014 0.91 0.91 0.88 0.8925 183,771
06/02/2014 0.88 0.92 0.88 0.895 146,401
05/30/2014 0.82 0.91 0.82 0.91 261,213
05/29/2014 0.79 0.858 0.7719 0.83 602,719
05/28/2014 0.85 0.9 0.7136 0.81 2,047,049
05/27/2014 0.9101 0.92 0.85 0.8519 951,961
05/23/2014 0.96 0.9601 0.9206 0.9298 202,850
05/22/2014 0.975 0.9775 0.91 0.9488 231,299
05/21/2014 0.9 0.9906 0.89 0.97 368,294
05/20/2014 0.94 0.96 0.9 0.9 412,211
05/19/2014 1 1.02 0.95 0.9613 418,754
05/16/2014 1.03 1.0432 0.9906 1.03 388,167
05/15/2014 1.09 1.0999 1.03 1.03 287,637
05/14/2014 1.12 1.12 1.06 1.07 196,898
05/13/2014 1.07 1.1501 1.04 1.1 930,629
05/12/2014 1.09 1.09 1.03 1.05 201,911
05/09/2014 1.05 1.06 1 1.06 204,444
05/08/2014 1.09 1.1 1.04 1.05 232,370
05/07/2014 1.069 1.1 1.03 1.05 327,183
05/06/2014 1.02 1.07 1.02 1.04 103,277
05/05/2014 1.05 1.08 1.02 1.02 119,013
05/02/2014 1.07 1.07 1.05 1.07 95,663
05/01/2014 1.06 1.08 1.03 1.07 151,666
04/30/2014 1.08 1.09 1.04 1.07 250,535
04/29/2014 1.07 1.089 1.02 1.08 129,670
04/28/2014 1.1 1.1 1.01 1.01 126,824
04/25/2014 1.07 1.08 1.01 1.07 151,704
04/24/2014 1.04 1.06 1.02 1.06 185,699
04/23/2014 1.09 1.0903 1.04 1.05 132,544
04/22/2014 1.04 1.09 1.039 1.09 524,886
04/21/2014 1.04 1.04 0.95 1.04 389,998
04/17/2014 0.9 0.99 0.88 0.99 323,801
04/16/2014 0.85 0.9 0.8133 0.8801 325,167
04/15/2014 0.94 0.94 0.85 0.88 487,430
04/14/2014 0.97 0.98 0.9 0.9282 863,211
04/11/2014 1.04 1.0599 0.97 0.99 310,932
04/10/2014 1.04 1.09 1 1.08 587,018
04/09/2014 1.04 1.06 1.02 1.06 185,604
04/08/2014 1.03 1.06 1.02 1.06 167,738
04/07/2014 1.02 1.08 1.02 1.03 178,931
04/04/2014 1.11 1.11 1.02 1.03 456,380
04/03/2014 1.1 1.12 1.05 1.11 410,012
04/02/2014 1.13 1.15 1.06 1.08 335,911
04/01/2014 1.12 1.16 1.05 1.13 309,614
03/31/2014 1.18 1.18 1.06 1.06 351,156
03/28/2014 1.2 1.2 1.13 1.14 271,657
03/27/2014 1.31 1.33 1.125 1.19 1,165,851
03/26/2014 1.19 1.36 1.12 1.32 2,727,958
03/25/2014 1.08 1.12 1.0101 1.11 494,729
03/24/2014 1.14 1.1499 1.03 1.09 479,058
03/21/2014 1.1 1.14 1.06 1.14 458,650
03/20/2014 1.12 1.15 1.09 1.1 566,614
03/19/2014 1.25 1.25 1.13 1.14 501,030
03/18/2014 1.37 1.3729 1 1.18 2,104,100
03/17/2014 1.32 1.4 1.3001 1.36 570,644
03/14/2014 1.28 1.32 1.26 1.3 464,023
03/13/2014 1.36 1.39 1.25 1.26 478,109
03/12/2014 1.35 1.37 1.31 1.36 420,429
03/11/2014 1.45 1.45 1.37 1.39 304,930
03/10/2014 1.55 1.55 1.41 1.42 482,573
03/07/2014 1.48 1.55 1.43 1.47 966,002
03/06/2014 1.33 1.56 1.31 1.5 1,104,976
03/05/2014 1.3 1.34 1.27 1.33 225,910
03/04/2014 1.27 1.3 1.23 1.3 316,315
03/03/2014 1.25 1.27 1.25 1.25 270,378
02/28/2014 1.35 1.36 1.26 1.27 390,914
02/27/2014 1.37 1.37 1.29 1.32 438,403
02/26/2014 1.33 1.37 1.29 1.36 880,283
02/25/2014 1.27 1.34 1.2 1.33 912,068
02/24/2014 1.29 1.29 1.2 1.22 589,659
02/21/2014 1.24 1.27 1.24 1.27 162,048
02/20/2014 1.29 1.29 1.25 1.28 213,440
02/19/2014 1.3 1.31 1.28 1.31 140,766
02/18/2014 1.25 1.3223 1.25 1.31 313,075
02/14/2014 1.26 1.3 1.21 1.25 336,968
02/13/2014 1.25 1.262 1.17 1.24 592,811
02/12/2014 1.34 1.35 1.12 1.26 538,957
02/11/2014 1.38 1.41 1.28 1.35 647,614
02/10/2014 1.45 1.46 1.36 1.38 220,423
02/07/2014 1.41 1.49 1.39 1.43 209,221
02/06/2014 1.36 1.47 1.36 1.38 276,581
02/05/2014 1.39 1.4 1.33 1.36 359,364
02/04/2014 1.42 1.45 1.33 1.38 471,960
02/03/2014 1.46 1.51 1.36 1.4 808,951
01/31/2014 1.52 1.55 1.47 1.51 452,258
01/30/2014 1.61 1.61 1.52 1.55 315,031
01/29/2014 1.6 1.68 1.5227 1.61 652,992
01/28/2014 1.55 1.58 1.51 1.58 437,221
01/27/2014 1.58 1.63 1.5 1.55 584,410
01/24/2014 1.68 1.75 1.6 1.62 544,578
01/23/2014 1.7 1.79 1.6501 1.69 964,102
01/22/2014 1.59 1.78 1.58 1.77 1,213,949
01/21/2014 1.51 1.63 1.5 1.59 1,001,108
01/17/2014 1.47 1.52 1.46 1.51 296,693
01/16/2014 1.52 1.52 1.47 1.5 247,291
01/15/2014 1.5 1.54 1.5 1.5201 411,461
01/14/2014 1.5 1.52 1.47 1.5 266,788
01/13/2014 1.45 1.52 1.39 1.49 731,771
01/10/2014 1.51 1.5599 1.46 1.47 586,236
01/09/2014 1.56 1.58 1.48 1.53 693,638
01/08/2014 1.5 1.55 1.4 1.54 862,001
01/07/2014 1.35 1.5 1.35 1.49 1,380,368
01/06/2014 1.28 1.39 1.25 1.38 1,387,494
01/03/2014 1.23 1.2599 1.2 1.225 99,437
01/02/2014 1.2 1.28 1.18 1.28 193,046
12/31/2013 1.19 1.24 1.16 1.23 506,753
12/30/2013 1.2 1.29 1.15 1.29 587,045
12/27/2013 1.3 1.3 1.25 1.26 372,972
12/26/2013 1.21 1.29 1.2 1.29 262,864
12/24/2013 1.25 1.25 1.21 1.23 108,013
12/23/2013 1.22 1.25 1.17 1.25 386,240
12/20/2013 1.12 1.24 1.11 1.24 594,458
12/19/2013 1.09 1.18 1.08 1.11 393,068
12/18/2013 1.18 1.18 1.08 1.1 585,992
12/17/2013 1.25 1.25 1.15 1.15 421,658
12/16/2013 1.29 1.29 1.2 1.2 674,902
12/13/2013 1.4 1.4 1.25 1.29 900,331
12/12/2013 1.29 1.32 1.21 1.21 768,237
12/11/2013 1.3 1.34 1.25 1.29 915,418
12/10/2013 1.2 1.3 1.19 1.29 1,150,379
12/09/2013 1.22 1.25 1.12 1.25 1,578,691
12/06/2013 1.06 1.18 1.01 1.18 2,179,143
12/05/2013 0.96 1.07 0.94 1.06 1,156,313
12/04/2013 0.93 0.9469 0.9012 0.94 238,437
12/03/2013 0.93 0.96 0.91 0.91 247,972
12/02/2013 0.99 1 0.93 0.93 458,408
11/29/2013 0.95 1 0.9203 0.99 276,547
11/27/2013 1.07 1.14 0.92 0.95 3,064,458
11/26/2013 0.9 1.07 0.9 1.04 2,709,000
11/25/2013 0.86 0.92 0.86 0.9 378,515
11/22/2013 0.86 0.97 0.82 0.85 528,751
11/21/2013 0.8 0.87 0.79 0.855 258,179
11/20/2013 0.81 0.82 0.7705 0.815 288,027
11/19/2013 0.84 0.85 0.8 0.8125 486,271
11/18/2013 0.88 0.89 0.8448 0.856 380,680
11/15/2013 0.89 0.894 0.85 0.88 420,898
11/14/2013 0.94 0.9481 0.88 0.89 506,725
11/13/2013 0.95 1.01 0.87 0.94 1,038,817
11/12/2013 0.85 0.9777 0.849 0.94 1,164,160
11/11/2013 0.8 0.8584 0.79 0.84 1,055,569
11/08/2013 0.74 0.8169 0.713 0.8011 1,089,019
11/07/2013 0.77 0.81 0.739 0.75 428,883
11/06/2013 0.72 0.765 0.6902 0.764 1,007,628
11/05/2013 0.62 0.715 0.62 0.7148 890,218
11/04/2013 0.63 0.65 0.62 0.6228 285,025
11/01/2013 0.62 0.645 0.605 0.63 225,306
10/31/2013 0.63 0.6322 0.6019 0.61 68,069
10/30/2013 0.6 0.64 0.5903 0.6335 211,970
10/29/2013 0.59 0.63 0.5829 0.62 239,989
10/28/2013 0.59 0.61 0.58 0.58 230,159
10/25/2013 0.6 0.62 0.5851 0.59 105,884
10/24/2013 0.57 0.61 0.57 0.605 302,852
10/23/2013 0.55 0.58 0.53 0.5774 564,049
10/22/2013 0.64 0.6498 0.5806 0.59 455,978
10/21/2013 0.6515 0.67 0.62 0.6298 336,671
10/18/2013 0.67 0.67 0.6502 0.66 67,864
10/17/2013 0.66 0.68 0.6567 0.6625 135,620
10/16/2013 0.66 0.669 0.65 0.66 42,150
10/15/2013 0.67 0.6701 0.65 0.6572 237,515
10/14/2013 0.682 0.6989 0.651 0.656 207,238
10/11/2013 0.705 0.705 0.67 0.7 77,776
10/10/2013 0.66 0.706 0.6534 0.706 70,971
10/09/2013 0.68 0.68 0.6531 0.656 121,348
10/08/2013 0.71 0.71 0.663 0.671 145,754
10/07/2013 0.67 0.71 0.67 0.71 136,788
10/04/2013 0.6989 0.6989 0.67 0.6849 133,916
10/03/2013 0.67 0.7 0.67 0.69 96,344
10/02/2013 0.7 0.7 0.67 0.6791 111,994
10/01/2013 0.68 0.71 0.6628 0.7 205,483
09/30/2013 0.7 0.7 0.6636 0.67 74,024
09/27/2013 0.678 0.71 0.663 0.71 189,768
09/26/2013 0.68 0.71 0.6716 0.675 172,639
09/25/2013 0.68 0.69 0.663 0.6706 160,153
09/24/2013 0.705 0.705 0.67 0.6901 205,823
09/23/2013 0.78 0.78 0.69 0.705 368,315
09/20/2013 0.73 0.78 0.7146 0.78 98,154
09/19/2013 0.76 0.78 0.71 0.73 98,043
09/18/2013 0.72 0.75 0.691 0.75 121,994
09/17/2013 0.78 0.78 0.6732 0.6814 111,153
09/16/2013 0.7 0.79 0.68 0.758 370,330
09/13/2013 0.73 0.73 0.6726 0.69 177,130
09/12/2013 0.709 0.709 0.665 0.68 112,645
09/11/2013 0.725 0.725 0.67 0.68 180,277
09/10/2013 0.68 0.71 0.68 0.6858 427,295
09/09/2013 0.65 0.6722 0.65 0.67 90,608
09/06/2013 0.65 0.668 0.63 0.668 192,018
09/05/2013 0.6523 0.6523 0.623 0.6431 295,522
09/04/2013 0.68 0.68 0.65 0.655 344,066
09/03/2013 0.68 0.7 0.6748 0.688 68,567
08/30/2013 0.7 0.725 0.68 0.68 163,346
08/29/2013 0.72 0.72 0.7 0.7095 173,505
08/28/2013 0.72 0.725 0.72 0.72 90,070
08/27/2013 0.7 0.73 0.7 0.7294 176,287
08/26/2013 0.7525 0.7688 0.7 0.7 443,578
08/23/2013 0.76 0.79 0.75 0.76 198,793
08/22/2013 0.76 0.768 0.75 0.7502 141,381
08/21/2013 0.78 0.78 0.75 0.75 89,627
08/20/2013 0.76 0.799 0.75 0.7882 186,442
08/19/2013 0.787 0.79 0.755 0.755 224,001
08/16/2013 0.8 0.8 0.7735 0.7807 164,225
08/15/2013 0.82 0.83 0.765 0.765 584,998
08/14/2013 0.86 0.874 0.8115 0.827 810,858
08/13/2013 0.87 0.87 0.8001 0.81 641,251
08/12/2013 0.82 0.83 0.78 0.8 175,071
08/09/2013 0.82 0.8286 0.7597 0.7962 368,809
08/08/2013 0.8218 0.8218 0.7526 0.7901 386,919
08/07/2013 0.85 0.86 0.83 0.84 134,905
08/06/2013 0.86 0.8683 0.8449 0.847 254,992
08/05/2013 0.85 0.86 0.83 0.84 238,285
08/02/2013 0.87 0.8797 0.84 0.85 306,873
08/01/2013 0.85 0.855 0.8265 0.85 334,804
07/31/2013 0.83 0.895 0.82 0.83 872,105
07/30/2013 0.83 0.86 0.82 0.8377 130,799
07/29/2013 0.84 0.85 0.8102 0.834 153,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?