Easton Pharmaceuticals Inc (OP: EAPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.0159	0.0160	0.0145	0.0150	711,791	-0.00(-3.23%)
May 30, 2018	0.0147	0.0155	0.0145	0.0155	781,200	+0.00(+3.33%)
May 29, 2018	0.0150	0.0155	0.0145	0.0150	877,703	-0.00(-3.23%)
May 25, 2018		0.0155	0.0155	0.0155	0	-0.00(-1.65%)
May 24, 2018	0.0157	0.0159	0.0154	0.0158	479,521	+0.00(+1.03%)
May 23, 2018	0.0160	0.0160	0.0153	0.0156	876,935	+0.00(+0.00%)
May 22, 2018	0.0154	0.0160	0.0150	0.0156	1,095,791	+0.00(+1.96%)
May 21, 2018	0.0168	0.0168	0.0153	0.0153	1,204,731	-0.00(-5.56%)
May 18, 2018	0.0164	0.0168	0.0160	0.0162	226,151	-0.00(-1.22%)
May 17, 2018	0.0166	0.0166	0.0160	0.0164	525,592	+0.00(+4.06%)
May 16, 2018	0.0161	0.0170	0.0158	0.0158	1,187,313	-0.00(-2.11%)
May 15, 2018	0.0161	0.0167	0.0160	0.0161	573,046	+0.00(+0.00%)
May 14, 2018	0.0162	0.0170	0.0160	0.0161	619,368	-0.00(-5.85%)
May 11, 2018	0.0170	0.0172	0.0154	0.0171	1,321,319	+0.00(+0.59%)
May 10, 2018	0.0153	0.0170	0.0153	0.0170	1,186,184	+0.00(+11.26%)
May 09, 2018	0.0165	0.0165	0.0152	0.0153	737,487	-0.00(-4.50%)
May 08, 2018	0.0165	0.0170	0.0152	0.0160	1,052,677	-0.00(-4.76%)
May 07, 2018	0.0160	0.0170	0.0151	0.0168	914,161	-0.00(-0.59%)
May 04, 2018	0.0170	0.0170	0.0151	0.0169	597,442	+0.00(+4.32%)
May 03, 2018	0.0170	0.0173	0.0162	0.0162	939,666	-0.00(-3.57%)
May 02, 2018	0.0164	0.0173	0.0164	0.0168	1,336,130	+0.00(+2.13%)
May 01, 2018	0.0173	0.0173	0.0164	0.0164	1,291,714	-0.00(-4.91%)
Apr 30, 2018	0.0170	0.0174	0.0162	0.0173	752,070	+0.00(+1.47%)
Apr 27, 2018	0.0168	0.0175	0.0161	0.0170	1,001,498	+0.00(+1.49%)
Apr 26, 2018	0.0170	0.0172	0.0162	0.0168	1,550,159	+0.00(+1.20%)
Apr 25, 2018	0.0177	0.0177	0.0165	0.0166	634,607	-0.00(-4.05%)
Apr 24, 2018	0.0174	0.0177	0.0158	0.0173	3,095,486	+0.00(+0.58%)
Apr 23, 2018	0.0177	0.0177	0.0167	0.0172	2,878,660	-0.00(-2.82%)
Apr 20, 2018	0.0170	0.0209	0.0162	0.0177	6,631,580	+0.00(+7.73%)
Apr 19, 2018	0.0160	0.0171	0.0150	0.0164	2,852,505	-0.00(-3.35%)
Apr 18, 2018	0.0167	0.0171	0.0160	0.0170	2,693,890	+0.00(+3.03%)
Apr 17, 2018	0.0195	0.0210	0.0163	0.0165	4,570,274	-0.00(-15.38%)
Apr 16, 2018	0.0141	0.0231	0.0140	0.0195	11,415,165	+0.01(+38.30%)
Apr 13, 2018	0.0148	0.0148	0.0125	0.0141	1,622,552	+0.00(+2.15%)
Apr 12, 2018	0.0145	0.0145	0.0135	0.0138	928,465	-0.00(-2.11%)
Apr 11, 2018	0.0146	0.0149	0.0130	0.0141	2,333,552	-0.00(-4.08%)
Apr 10, 2018	0.0143	0.0150	0.0139	0.0147	2,443,385	+0.00(+0.34%)
Apr 09, 2018	0.0160	0.0160	0.0143	0.0146	1,348,851	-0.00(-2.33%)
Apr 06, 2018	0.0159	0.0160	0.0145	0.0150	780,837	-0.00(-6.25%)
Apr 05, 2018	0.0160	0.0160	0.0148	0.0160	886,984	+0.00(+3.23%)
Apr 04, 2018	0.0160	0.0168	0.0145	0.0155	720,416	-0.00(-3.13%)
Apr 03, 2018	0.0156	0.0160	0.0150	0.0160	1,100,320	+0.00(+3.23%)
Apr 02, 2018	0.0164	0.0168	0.0150	0.0155	888,382	-0.00(-6.06%)
Mar 29, 2018		0.0165	0.0165	0.0165	0	+0.00(+2.04%)
Mar 28, 2018	0.0168	0.0168	0.0160	0.0162	644,403	-0.00(-3.75%)
Mar 27, 2018	0.0150	0.0168	0.0150	0.0168	1,194,083	+0.00(+7.42%)
Mar 26, 2018	0.0168	0.0168	0.0150	0.0156	1,313,722	-0.00(-4.63%)
Mar 23, 2018	0.0162	0.0168	0.0156	0.0164	1,580,801	+0.00(+3.80%)
Mar 22, 2018	0.0161	0.0168	0.0158	0.0158	966,393	-0.00(-1.86%)
Mar 21, 2018	0.0160	0.0168	0.0151	0.0161	2,389,381	+0.00(+5.23%)
Mar 20, 2018	0.0160	0.0160	0.0125	0.0153	1,389,426	+0.00(+0.00%)
Mar 19, 2018	0.0170	0.0170	0.0140	0.0153	2,743,101	-0.00(-6.71%)
Mar 16, 2018	0.0169	0.0173	0.0160	0.0164	3,652,835	-0.00(-2.96%)
Mar 15, 2018	0.0185	0.0185	0.0165	0.0169	4,500,517	-0.00(-8.65%)
Mar 14, 2018	0.0189	0.0189	0.0181	0.0185	849,015	-0.00(-2.63%)
Mar 13, 2018	0.0190	0.0195	0.0185	0.0190	786,200	+0.00(+0.00%)
Mar 12, 2018	0.0190	0.0195	0.0184	0.0190	714,397	-0.00(-2.56%)
Mar 09, 2018	0.0191	0.0195	0.0190	0.0195	633,129	+0.00(+1.04%)
Mar 08, 2018	0.0205	0.0209	0.0185	0.0193	2,194,102	-0.00(-3.50%)
Mar 07, 2018	0.0219	0.0219	0.0198	0.0200	441,787	-0.00(-2.91%)
Mar 06, 2018	0.0203	0.0223	0.0192	0.0206	1,391,799	-0.00(-1.90%)
Mar 05, 2018	0.0200	0.0224	0.0190	0.0210	1,458,364	+0.00(+10.24%)
Mar 02, 2018	0.0180	0.0195	0.0175	0.0191	1,379,621	+0.00(+6.78%)