EpicQuest Education Group International Limited - Common Stock (EEIQ)
0.9803
-0.0047 (-0.48%)
Epicquest Education Group International Ltd focuses on providing innovative education solutions and services, primarily in the realm of online and remote learning
The company aims to enhance the educational experience through a combination of digital platforms and academic resources, catering to diverse learning needs across various age groups. By leveraging technology and engaging curricula, Epicquest seeks to empower students and educational institutions while promoting accessible and effective learning pathways on a global scale.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.00 | 1.00 | 0.98 | 0.98 | 7,475 | 0.98 |
| 1/30/2025 | 0.98 | 0.98 | 0.98 | 0.98 | 1,206 | 0.98 |
| 1/29/2025 | 1.03 | 1.03 | 0.98 | 0.98 | 3,151 | 0.98 |
| 1/28/2025 | 1.03 | 1.03 | 0.98 | 0.98 | 349 | 0.98 |
| 1/27/2025 | 0.98 | 0.99 | 0.98 | 0.98 | 3,028 | 0.98 |
| 1/24/2025 | 0.98 | 1.04 | 0.98 | 1.03 | 2,314 | 1.03 |
| 1/23/2025 | 1.08 | 1.08 | 1.03 | 1.07 | 2,882 | 1.07 |
| 1/22/2025 | 1.07 | 1.08 | 1.02 | 1.07 | 3,766 | 1.07 |
| 1/21/2025 | 1.00 | 1.05 | 0.98 | 1.05 | 2,392 | 1.05 |
| 1/17/2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1,111 | 1.01 |
| 1/16/2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1,566 | 1.03 |
| 1/15/2025 | 0.99 | 1.10 | 0.98 | 1.06 | 10,082 | 1.06 |
| 1/14/2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1,194 | 1.01 |
| 1/13/2025 | 0.98 | 1.04 | 0.95 | 1.00 | 2,859 | 1.00 |
| 1/10/2025 | 0.98 | 0.99 | 0.98 | 0.99 | 3,038 | 0.99 |
| 1/08/2025 | 1.04 | 1.04 | 0.98 | 1.03 | 2,021 | 1.03 |
| 1/07/2025 | 1.04 | 1.19 | 0.98 | 1.05 | 20,767 | 1.05 |
| 1/06/2025 | 1.05 | 1.05 | 0.98 | 1.04 | 4,142 | 1.04 |
| 1/03/2025 | 1.00 | 1.03 | 1.00 | 1.02 | 3,700 | 1.02 |
| 1/02/2025 | 1.01 | 1.01 | 0.98 | 1.00 | 5,657 | 1.00 |
| 12/31/2024 | 1.08 | 0.00 | 1.08 | 1.04 | 0 | 1.04 |
| 12/30/2024 | 0.99 | 1.08 | 0.99 | 1.08 | 12,227 | 1.08 |
| 12/27/2024 | 1.02 | 1.04 | 1.00 | 1.03 | 4,249 | 1.03 |
| 12/26/2024 | 1.00 | 1.05 | 1.00 | 1.04 | 16,455 | 1.04 |
| 12/24/2024 | 1.02 | 1.03 | 0.96 | 1.02 | 5,625 | 1.02 |
| 12/23/2024 | 1.05 | 1.05 | 1.05 | 1.05 | 4,000 | 1.05 |
| 12/20/2024 | 1.05 | 1.11 | 1.04 | 1.06 | 10,054 | 1.06 |
| 12/19/2024 | 1.11 | 1.14 | 1.04 | 1.10 | 12,898 | 1.10 |
| 12/18/2024 | 1.06 | 1.17 | 1.06 | 1.06 | 35,869 | 1.06 |
| 12/17/2024 | 1.01 | 1.10 | 1.01 | 1.06 | 29,783 | 1.06 |
| 12/16/2024 | 1.01 | 1.03 | 1.00 | 1.01 | 8,212 | 1.01 |
| 12/13/2024 | 0.98 | 1.04 | 0.98 | 1.02 | 4,939 | 1.02 |
| 12/12/2024 | 0.98 | 1.04 | 0.94 | 1.04 | 10,625 | 1.04 |
| 12/11/2024 | 0.98 | 1.05 | 0.95 | 1.04 | 9,658 | 1.04 |
| 12/10/2024 | 1.00 | 1.10 | 0.97 | 1.05 | 41,834 | 1.05 |
| 12/09/2024 | 0.90 | 1.04 | 0.89 | 1.04 | 69,509 | 1.04 |
| 12/06/2024 | 0.98 | 1.00 | 0.82 | 1.00 | 1,868,907 | 1.00 |
| 12/05/2024 | 0.98 | 1.09 | 0.88 | 1.01 | 120,317 | 1.01 |
| 12/04/2024 | 0.98 | 1.05 | 0.98 | 1.05 | 1,871 | 1.05 |
| 12/03/2024 | 1.03 | 1.03 | 0.98 | 1.03 | 2,077 | 1.03 |
| 12/02/2024 | 1.01 | 1.07 | 0.98 | 1.04 | 6,423 | 1.04 |
| 11/29/2024 | 1.03 | 1.07 | 1.00 | 1.04 | 6,313 | 1.04 |
| 11/27/2024 | 0.99 | 1.03 | 0.92 | 1.03 | 4,122 | 1.03 |
| 11/26/2024 | 0.99 | 1.03 | 0.99 | 1.03 | 3,998 | 1.03 |
| 11/25/2024 | 1.00 | 1.05 | 0.96 | 1.01 | 8,250 | 1.01 |
| 11/22/2024 | 1.02 | 1.03 | 0.98 | 1.02 | 5,568 | 1.02 |
| 11/21/2024 | 1.02 | 1.04 | 0.94 | 1.00 | 12,292 | 1.00 |
| 11/20/2024 | 1.03 | 1.05 | 0.95 | 1.00 | 42,571 | 1.00 |
| 11/19/2024 | 0.83 | 1.01 | 0.83 | 0.99 | 25,258 | 0.99 |
| 11/18/2024 | 0.82 | 0.90 | 0.82 | 0.87 | 5,443 | 0.87 |
| 11/15/2024 | 0.78 | 0.80 | 0.78 | 0.80 | 19,722 | 0.80 |
| 11/13/2024 | 0.82 | 0.00 | 0.82 | 0.82 | 119 | 0.82 |
| 11/12/2024 | 0.77 | 0.82 | 0.77 | 0.82 | 4,727 | 0.82 |
| 11/11/2024 | 0.75 | 0.79 | 0.74 | 0.79 | 11,751 | 0.79 |
| 11/08/2024 | 0.77 | 0.81 | 0.74 | 0.79 | 12,042 | 0.79 |
| 11/07/2024 | 0.78 | 0.85 | 0.78 | 0.79 | 2,501 | 0.79 |
| 11/06/2024 | 0.80 | 0.85 | 0.80 | 0.80 | 3,483 | 0.80 |
| 11/05/2024 | 0.82 | 0.86 | 0.82 | 0.85 | 5,336 | 0.85 |
| 11/04/2024 | 0.76 | 0.82 | 0.76 | 0.81 | 5,279 | 0.81 |
| 11/01/2024 | 0.75 | 0.80 | 0.75 | 0.79 | 5,490 | 0.79 |