Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eq Inc (TSV: EQ )

1.120 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.090 1.170 1.030 1.170 123,184 +0.08(+7.34%)
Apr 29, 2020 1.090 1.090 1.090 1.090 2,525 +0.00(+0.00%)
Apr 28, 2020 1.050 1.090 1.050 1.090 16,400 +0.04(+3.81%)
Apr 27, 2020 1.000 1.050 1.000 1.050 23,200 +0.07(+7.14%)
Apr 24, 2020 1.040 1.050 0.9800 0.9800 38,919 -0.06(-5.77%)
Apr 23, 2020 1.040 1.050 1.010 1.040 48,800 -0.04(-3.70%)
Apr 22, 2020 1.090 1.090 1.080 1.080 14,800 -0.01(-0.92%)
Apr 21, 2020 1.050 1.090 1.040 1.090 23,800 +0.05(+4.81%)
Apr 20, 2020 0.9800 1.040 0.9500 1.040 88,033 +0.06(+6.12%)
Apr 17, 2020 1.020 1.050 0.9700 0.9800 61,201 -0.02(-2.00%)
Apr 16, 2020 1.050 1.050 1.000 1.000 28,300 -0.05(-4.76%)
Apr 15, 2020 1.050 1.050 1.040 1.050 5,800 +0.09(+9.38%)
Apr 14, 2020 1.010 1.050 0.9600 0.9600 16,925 -0.04(-4.00%)
Apr 13, 2020 1.070 1.090 0.9700 1.000 95,050 -0.09(-8.26%)
Apr 09, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 08, 2020 1.080 1.090 1.070 1.090 22,000 +0.01(+0.93%)
Apr 07, 2020 1.050 1.090 1.050 1.080 24,237 +0.04(+3.85%)
Apr 06, 2020 1.040 1.090 1.040 1.040 25,474 +0.04(+4.00%)
Apr 03, 2020 0.9300 1.050 0.9300 1.000 22,000 +0.07(+7.53%)
Apr 02, 2020 1.050 1.050 0.9300 0.9300 108,200 -0.12(-11.43%)
Apr 01, 2020 1.080 1.080 1.050 1.050 32,000 -0.04(-3.67%)
Mar 31, 2020 1.000 1.100 1.000 1.090 30,400 +0.04(+3.81%)
Mar 30, 2020 1.000 1.050 1.000 1.050 54,650 +0.08(+8.25%)
Mar 27, 2020 1.050 1.050 0.9700 0.9700 45,524 -0.08(-7.62%)
Mar 26, 2020 1.000 1.050 1.000 1.050 50,500 +0.08(+8.25%)
Mar 25, 2020 0.9000 0.9700 0.8900 0.9700 194,874 +0.08(+8.99%)
Mar 24, 2020 0.8500 0.9000 0.8500 0.8900 8,500 +0.09(+11.25%)
Mar 23, 2020 0.8300 0.9000 0.7500 0.8000 79,750 -0.10(-11.11%)
Mar 20, 2020 0.8200 0.9000 0.7700 0.9000 40,000 +0.01(+1.12%)
Mar 19, 2020 0.8000 0.8900 0.7300 0.8900 168,600 +0.09(+11.25%)
Mar 18, 2020 0.9000 0.9000 0.7500 0.8000 334,675 -0.10(-11.11%)
Mar 16, 2020 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Mar 13, 2020 0.9700 1.000 0.9600 1.000 264,836 +0.00(+0.00%)
Mar 12, 2020 1.070 1.070 1.000 1.000 215,900 -0.12(-10.71%)
Mar 11, 2020 1.070 1.120 1.050 1.120 34,225 +0.00(+0.00%)
Mar 10, 2020 1.080 1.130 1.020 1.120 113,858 -0.01(-0.88%)
Mar 09, 2020 1.080 1.130 1.050 1.130 106,300 +0.00(+0.00%)
Mar 06, 2020 1.100 1.130 0.9700 1.130 233,120 +0.03(+2.73%)
Mar 05, 2020 0.9900 1.100 0.9900 1.100 147,500 +0.11(+11.11%)
Mar 04, 2020 0.9900 1.000 0.9900 0.9900 32,000 -0.01(-1.00%)
Mar 03, 2020 0.9800 1.000 0.9800 1.000 19,100 +0.01(+1.01%)
Mar 02, 2020 0.9600 0.9900 0.9600 0.9900 9,880 +0.01(+1.02%)
Feb 28, 2020 0.9600 0.9800 0.9600 0.9800 47,765 +0.02(+2.08%)
Feb 27, 2020 0.9600 0.9600 0.9600 0.9600 43,500 -0.03(-3.03%)
Feb 26, 2020 0.9700 0.9900 0.9700 0.9900 5,000 +0.02(+2.06%)
Feb 25, 2020 0.9800 0.9800 0.9700 0.9700 23,500 +0.00(+0.00%)
Feb 24, 2020 0.9700 0.9800 0.9700 0.9700 18,625 +0.00(+0.00%)
Feb 21, 2020 0.9700 0.9700 0.9700 0.9700 3,420 +0.00(+0.00%)
Feb 20, 2020 0.9900 0.9900 0.9700 0.9700 24,000 +0.00(+0.00%)
Feb 19, 2020 0.9700 0.9700 0.9700 0.9700 10,000 -0.02(-2.02%)
Feb 18, 2020 0.9600 0.9900 0.9600 0.9900 17,000 +0.03(+3.13%)
Feb 14, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 13, 2020 0.9900 0.9900 0.9600 0.9600 34,500 +0.00(+0.00%)
Feb 12, 2020 0.9800 0.9800 0.9600 0.9600 13,500 -0.02(-2.04%)
Feb 11, 2020 0.9800 0.9800 0.9800 0.9800 4,500 +0.00(+0.00%)
Feb 10, 2020 0.9600 0.9800 0.9600 0.9800 28,600 +0.00(+0.00%)
Feb 07, 2020 0.9800 0.9800 0.9600 0.9800 30,625 +0.02(+2.08%)
Feb 06, 2020 0.9600 0.9600 0.9600 0.9600 9,000 +0.01(+1.05%)
Feb 05, 2020 0.9400 0.9600 0.9400 0.9500 102,500 +0.03(+3.26%)
Feb 04, 2020 0.9200 0.9400 0.9200 0.9200 74,600 +0.00(+0.00%)
Feb 03, 2020 0.9200 0.9200 0.9200 0.9200 23,250 -0.02(-2.13%)
Jan 30, 2020 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Jan 29, 2020 0.9500 0.9500 0.9200 0.9300 15,500 -0.02(-2.11%)
Jan 28, 2020 0.9500 0.9500 0.9200 0.9500 12,500 +0.00(+0.00%)
Jan 27, 2020 0.9200 0.9500 0.9200 0.9500 19,218 +0.00(+0.00%)
Jan 24, 2020 0.9400 0.9500 0.9400 0.9500 8,500 +0.03(+3.26%)
Jan 23, 2020 0.9300 0.9300 0.9200 0.9200 11,834 -0.03(-3.16%)
Jan 22, 2020 0.9400 0.9500 0.9400 0.9500 61,500 +0.01(+1.06%)
Jan 21, 2020 0.9200 0.9400 0.9000 0.9400 19,000 +0.00(+0.00%)
Jan 20, 2020 0.9400 0.9400 0.9100 0.9400 32,708 +0.00(+0.00%)
Jan 17, 2020 0.9200 0.9400 0.9100 0.9400 33,500 +0.00(+0.00%)
Jan 16, 2020 0.9400 0.9400 0.9400 0.9400 2,512 +0.00(+0.00%)
Jan 15, 2020 0.9200 0.9400 0.9200 0.9400 13,500 +0.00(+0.00%)
Jan 14, 2020 0.9300 0.9400 0.9300 0.9400 10,025 +0.04(+4.44%)
Jan 13, 2020 0.9000 0.9000 0.9000 0.9000 18,500 +0.00(+0.00%)
Jan 10, 2020 0.9400 0.9400 0.9000 0.9000 40,556 -0.04(-4.26%)
Jan 09, 2020 0.9200 0.9400 0.9100 0.9400 25,000 +0.02(+2.17%)
Jan 08, 2020 0.9400 0.9400 0.9200 0.9200 34,308 -0.02(-2.13%)
Jan 07, 2020 0.9200 0.9400 0.9200 0.9400 3,000 +0.00(+0.00%)
Jan 06, 2020 0.9100 0.9400 0.9100 0.9400 7,500 +0.02(+2.17%)
Jan 03, 2020 0.9200 0.9200 0.9200 0.9200 2,500 +0.00(+0.00%)
Jan 02, 2020 0.9400 0.9400 0.8700 0.9200 33,500 -0.02(-2.13%)
Dec 31, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 30, 2019 0.9300 0.9400 0.9300 0.9400 7,250 +0.00(+0.00%)
Dec 27, 2019 0.9300 0.9400 0.9300 0.9400 6,125 +0.00(+0.00%)
Dec 23, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 20, 2019 0.9300 0.9400 0.9300 0.9400 10,000 +0.08(+9.30%)
Dec 19, 2019 0.9400 0.9400 0.8600 0.8600 17,500 -0.08(-8.51%)
Dec 18, 2019 0.9200 0.9400 0.9200 0.9400 19,702 +0.02(+2.17%)
Dec 17, 2019 0.9100 0.9200 0.9100 0.9200 9,500 +0.01(+1.10%)
Dec 16, 2019 0.9100 0.9100 0.9100 0.9100 2,500 +0.00(+0.00%)
Dec 13, 2019 0.9100 0.9100 0.9100 0.9100 12,000 +0.00(+0.00%)
Dec 12, 2019 0.9000 0.9100 0.9000 0.9100 9,025 +0.01(+1.11%)
Dec 11, 2019 0.9000 0.9000 0.8500 0.9000 84,625 +0.00(+0.00%)
Dec 10, 2019 0.8800 0.9000 0.8800 0.9000 45,250 +0.00(+0.00%)
Dec 09, 2019 0.9000 0.9000 0.9000 0.9000 41,500 +0.00(+0.00%)
Dec 06, 2019 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Dec 05, 2019 0.8600 0.9000 0.8600 0.9000 62,947 +0.04(+4.65%)
Dec 04, 2019 0.8400 0.8600 0.8400 0.8600 29,000 +0.00(+0.00%)
Dec 03, 2019 0.8600 0.8600 0.8600 12 +0.00(+0.00%)
Dec 02, 2019 0.8600 0.8600 0.8600 250 +0.00(+0.00%)
Nov 29, 2019 0.8500 0.8600 0.8500 0.8600 8,000 +0.01(+1.18%)
Nov 28, 2019 0.8000 0.8500 0.8000 0.8500 45,750 +0.03(+3.66%)
Nov 27, 2019 0.8200 0.8200 0.8200 0.8200 7,500 -0.01(-1.20%)
Nov 26, 2019 0.8400 0.8400 0.8300 0.8300 20,000 -0.01(-1.19%)
Nov 25, 2019 0.8200 0.8400 0.8200 0.8400 4,000 +0.02(+2.44%)
Nov 22, 2019 0.8200 0.8200 0.8200 0.8200 13,500 -0.04(-4.65%)
Nov 21, 2019 0.8600 0.8600 0.8600 0.8600 3,300 +0.00(+0.00%)
Nov 20, 2019 0.8500 0.8600 0.8400 0.8600 28,210 +0.01(+1.18%)
Nov 18, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 15, 2019 0.8100 0.8500 0.8100 0.8500 8,075 +0.00(+0.00%)
Nov 14, 2019 0.8400 0.8500 0.8400 0.8500 8,009 +0.01(+1.19%)
Nov 13, 2019 0.8400 0.8400 0.8400 775 +0.00(+0.00%)
Nov 12, 2019 0.8400 0.8400 0.8400 0.8400 8,000 +0.01(+1.20%)
Nov 08, 2019 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 07, 2019 0.8300 0.8300 0.8300 0.8300 10,500 +0.00(+0.00%)
Nov 06, 2019 0.8000 0.8300 0.8000 0.8300 20,000 +0.01(+1.22%)
Nov 05, 2019 0.8200 0.8200 0.8200 0.8200 6,500 +0.00(+0.00%)
Nov 04, 2019 0.8100 0.8200 0.8100 0.8200 11,000 +0.02(+2.50%)
Nov 01, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.03(+3.90%)
Oct 31, 2019 0.7700 0.7700 0.7700 0.7700 26,000 +0.01(+1.32%)
Oct 30, 2019 0.8100 0.8100 0.7600 0.7600 21,500 +0.00(+0.00%)
Oct 29, 2019 0.7600 0.7600 0.7600 0.7600 16,000 -0.01(-1.30%)
Oct 28, 2019 0.7700 0.7700 0.7700 0.7700 1,500 -0.04(-4.94%)
Oct 25, 2019 0.8000 0.8100 0.8000 0.8100 14,000 +0.04(+5.19%)
Oct 24, 2019 0.7700 0.7700 0.7700 0.7700 1,500 -0.03(-3.75%)
Oct 23, 2019 0.8000 0.8000 0.8000 0.8000 13,500 +0.00(+0.00%)
Oct 22, 2019 0.7600 0.8000 0.7600 0.8000 16,000 +0.04(+5.26%)
Oct 21, 2019 0.7600 0.7600 0.7600 0.7600 22,900 -0.06(-7.32%)
Oct 17, 2019 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Oct 16, 2019 0.8000 0.8100 0.8000 0.8100 16,173 +0.01(+1.25%)
Oct 15, 2019 0.8000 0.8000 0.8000 0.8000 7,537 +0.00(+0.00%)
Oct 11, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 10, 2019 0.8000 0.8000 0.8000 0.8000 7,727 +0.00(+0.00%)
Oct 08, 2019 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Oct 07, 2019 0.7800 0.7800 0.7800 0.7800 5,000 +0.00(+0.00%)
Oct 04, 2019 0.7700 0.7800 0.7700 0.7800 14,500 +0.00(+0.00%)
Oct 03, 2019 0.7800 0.7800 0.7800 0.7800 4,100 +0.00(+0.00%)
Oct 02, 2019 0.7800 0.7800 0.7800 0.7800 7,500 +0.00(+0.00%)
Sep 30, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Sep 27, 2019 0.7700 0.7700 0.7700 0.7700 15,500 +0.00(+0.00%)
Sep 26, 2019 0.7500 0.7700 0.7500 0.7700 13,500 +0.02(+2.67%)
Sep 25, 2019 0.7300 0.7500 0.7300 0.7500 58,650 +0.01(+1.35%)
Sep 24, 2019 0.7300 0.7400 0.7300 0.7400 27,911 +0.01(+1.37%)
Sep 23, 2019 0.7300 0.7300 0.7300 0.7300 12,000 +0.00(+0.00%)
Sep 20, 2019 0.6900 0.7300 0.6900 0.7300 16,408 +0.00(+0.00%)
Sep 19, 2019 0.7200 0.7300 0.7200 0.7300 9,050 +0.01(+1.39%)
Sep 18, 2019 0.6900 0.7200 0.6800 0.7200 26,500 +0.00(+0.00%)
Sep 17, 2019 0.7200 0.7200 0.7200 0.7200 7,000 +0.00(+0.00%)
Sep 16, 2019 0.7200 0.7200 0.7200 0.7200 4,000 +0.00(+0.00%)
Sep 13, 2019 0.6900 0.7200 0.6800 0.7200 90,335 +0.00(+0.00%)
Sep 11, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Sep 10, 2019 0.7100 0.7100 0.7100 0.7100 9,500 +0.04(+5.97%)
Sep 09, 2019 0.6700 0.6700 0.6700 0.6700 37,000 -0.04(-5.63%)
Sep 05, 2019 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Sep 04, 2019 0.7100 0.7200 0.7100 0.7200 13,000 +0.01(+1.41%)
Sep 03, 2019 0.7000 0.7100 0.7000 0.7100 11,581 +0.01(+1.43%)
Aug 30, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Aug 29, 2019 0.7200 0.7200 0.7200 0.7200 6,000 +0.01(+1.41%)
Aug 28, 2019 0.7100 0.7100 0.7100 0.7100 14,500 -0.01(-1.39%)
Aug 27, 2019 0.7200 0.7200 0.7200 0.7200 32,250 +0.01(+1.41%)
Aug 26, 2019 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.43%)
Aug 22, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 21, 2019 0.7000 0.7000 0.7000 0.7000 4,000 +0.05(+7.69%)
Aug 19, 2019 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Aug 16, 2019 0.6600 0.6600 0.6600 0.6600 5,000 -0.02(-2.94%)
Aug 15, 2019 0.6700 0.6800 0.6700 0.6800 27,500 -0.01(-1.45%)
Aug 14, 2019 0.6900 0.6900 0.6700 0.6900 24,500 +0.01(+1.47%)
Aug 13, 2019 0.6900 0.6900 0.6800 0.6800 20,999 +0.00(+0.00%)
Aug 12, 2019 0.7100 0.7100 0.6800 0.6800 31,625 -0.01(-1.45%)
Aug 09, 2019 0.6500 0.6900 0.6500 0.6900 72,500 -0.04(-5.48%)
Aug 08, 2019 0.7200 0.7300 0.7200 0.7300 40,250 +0.00(+0.00%)
Aug 07, 2019 0.7200 0.7300 0.7200 0.7300 30,500 +0.01(+1.39%)
Aug 06, 2019 0.6900 0.7200 0.6900 0.7200 25,500 +0.00(+0.00%)
Aug 01, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jul 31, 2019 0.7100 0.7100 0.7100 0.7100 15,125 +0.00(+0.00%)
Jul 30, 2019 0.7100 0.7100 0.7100 85 +0.00(+0.00%)
Jul 29, 2019 0.7100 0.7100 0.6600 0.7100 53,500 -0.01(-1.39%)
Jul 26, 2019 0.7100 0.7200 0.7100 0.7200 19,750 +0.00(+0.00%)
Jul 25, 2019 0.7200 0.7200 0.7100 0.7200 45,250 +0.00(+0.00%)
Jul 23, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jul 22, 2019 0.7000 0.7100 0.7000 0.7100 19,000 +0.00(+0.00%)
Jul 19, 2019 0.7100 0.7100 0.7100 0.7100 26,000 +0.02(+2.90%)
Jul 18, 2019 0.6800 0.6900 0.6800 0.6900 36,413 +0.04(+6.15%)
Jul 17, 2019 0.6500 0.6500 0.6500 0.6500 500 -0.04(-5.80%)
Jul 16, 2019 0.6600 0.6900 0.6400 0.6900 38,000 +0.00(+0.00%)
Jul 15, 2019 0.6900 0.6900 0.6900 0.6900 5,000 +0.00(+0.00%)
Jul 10, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jul 09, 2019 0.6800 0.6800 0.6800 0.6800 2,000 +0.01(+1.49%)
Jul 08, 2019 0.6600 0.6700 0.6500 0.6700 59,625 +0.05(+8.06%)
Jul 05, 2019 0.6800 0.6800 0.6200 0.6200 177,700 -0.10(-13.89%)
Jul 04, 2019 0.6700 0.7200 0.6700 0.7200 25,500 +0.03(+4.35%)
Jul 03, 2019 0.6600 0.6900 0.6600 0.6900 62,500 -0.03(-4.17%)
Jun 28, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 27, 2019 0.7100 0.7200 0.7100 0.7200 20,500 +0.01(+1.41%)
Jun 26, 2019 0.7000 0.7100 0.7000 0.7100 5,500 +0.01(+1.43%)
Jun 25, 2019 0.6500 0.7000 0.6500 0.7000 86,000 +0.00(+0.00%)
Jun 21, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Jun 20, 2019 0.6600 0.6800 0.6600 0.6800 23,000 +0.00(+0.00%)
Jun 18, 2019 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Jun 17, 2019 0.7100 0.7100 0.7100 62 +0.00(+0.00%)
Jun 12, 2019 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Jun 11, 2019 0.7000 0.7000 0.6600 0.6600 30,500 -0.05(-7.04%)
Jun 07, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 05, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 04, 2019 0.7000 0.7000 0.7000 0.7000 23,000 +0.00(+0.00%)
Jun 03, 2019 0.6900 0.7000 0.6900 0.7000 12,000 +0.00(+0.00%)
May 29, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 28, 2019 0.7000 0.7000 0.7000 0.7000 7,500 +0.02(+2.94%)
May 27, 2019 0.6600 0.6800 0.6300 0.6800 264,211 -0.01(-1.45%)
May 24, 2019 0.6600 0.6900 0.6600 0.6900 14,000 +0.03(+4.55%)
May 23, 2019 0.6600 0.6600 0.6600 0.6600 23,499 +0.00(+0.00%)
May 22, 2019 0.6600 0.6600 0.6600 0.6600 9,000 -0.04(-5.71%)
May 17, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 16, 2019 0.7000 0.7000 0.7000 187 +0.00(+0.00%)
May 15, 2019 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
May 14, 2019 0.7000 0.7000 0.7000 0.7000 5,000 -0.01(-1.41%)
May 13, 2019 0.7100 0.7100 0.7100 0.7100 1,186 +0.04(+5.97%)
May 10, 2019 0.6700 0.6700 0.6700 0.6700 1,500 -0.05(-6.94%)
May 09, 2019 0.7000 0.7200 0.7000 0.7200 12,000 +0.00(+0.00%)
May 06, 2019 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
May 03, 2019 0.7200 0.7300 0.7200 0.7300 11,000 +0.01(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.