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

Elektros Inc (OP: ELEK )

0.0233 -0.0002 (-0.85%)
Streaming Delayed Price Updated: 3:30 PM 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 (%)
May 31, 2023 0.0273 0.0273 0.0260 0.0273 21,890 +0.00(+1.49%)
May 30, 2023 0.0273 0.0273 0.0269 0.0269 13,000 +0.00(+3.46%)
May 26, 2023 0.0286 0.0286 0.0260 0.0260 60,601 -0.00(-6.14%)
May 25, 2023 0.0200 0.0277 0.0200 0.0277 177,400 +0.00(+15.42%)
May 24, 2023 0.0187 0.0240 0.0187 0.0240 104,400 +0.00(+5.73%)
May 23, 2023 0.0180 0.0249 0.0145 0.0227 269,850 +0.00(+22.70%)
May 22, 2023 0.0177 0.0185 0.0145 0.0185 34,300 +0.00(+3.35%)
May 19, 2023 0.0180 0.0180 0.0168 0.0179 89,330 +0.00(+27.86%)
May 18, 2023 0.0145 0.0190 0.0140 0.0140 449,756 -0.00(-26.32%)
May 17, 2023 0.0140 0.0190 0.0111 0.0190 744,094 +0.00(+35.71%)
May 16, 2023 0.0150 0.0188 0.0140 0.0140 378,100 -0.00(-22.22%)
May 15, 2023 0.0209 0.0221 0.0140 0.0180 139,174 +0.00(+7.14%)
May 12, 2023 0.0185 0.0198 0.0157 0.0168 367,008 -0.00(-9.68%)
May 11, 2023 0.0186 0.0186 0.0186 0.0186 150 -0.00(-11.85%)
May 10, 2023 0.0210 0.0249 0.0185 0.0211 92,230 -0.00(-8.26%)
May 09, 2023 0.0228 0.0231 0.0186 0.0230 200,663 +0.00(+22.34%)
May 08, 2023 0.0185 0.0227 0.0185 0.0188 19,097 -0.00(-6.00%)
May 05, 2023 0.0212 0.0220 0.0185 0.0200 221,489 -0.00(-16.32%)
May 04, 2023 0.0275 0.0275 0.0212 0.0239 253,678 +0.00(+0.84%)
May 03, 2023 0.0229 0.0245 0.0200 0.0237 201,540 +0.00(+16.75%)
May 02, 2023 0.0260 0.0290 0.0200 0.0203 503,933 -0.00(-18.80%)
May 01, 2023 0.0294 0.0328 0.0250 0.0250 181,800 -0.01(-25.82%)
Apr 28, 2023 0.0330 0.0337 0.0250 0.0337 173,554 +0.00(+12.33%)
Apr 27, 2023 0.0285 0.0345 0.0252 0.0300 73,500 -0.01(-14.29%)
Apr 26, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 25, 2023 0.0237 0.0350 0.0237 0.0350 177,055 +0.01(+55.56%)
Apr 24, 2023 0.0289 0.0289 0.0210 0.0225 594,266 -0.01(-23.73%)
Apr 21, 2023 0.0280 0.0349 0.0280 0.0295 400,660 +0.00(+1.72%)
Apr 20, 2023 0.0298 0.0300 0.0270 0.0290 438,790 -0.00(-3.33%)
Apr 19, 2023 0.0385 0.0385 0.0290 0.0300 450,868 -0.01(-14.29%)
Apr 18, 2023 0.0330 0.0390 0.0330 0.0350 90,167 -0.00(-12.50%)
Apr 17, 2023 0.0410 0.0410 0.0330 0.0400 87,770 +0.00(+5.26%)
Apr 14, 2023 0.0395 0.0395 0.0355 0.0380 100,120 +0.00(+0.26%)
Apr 13, 2023 0.0364 0.0450 0.0325 0.0379 224,343 -0.01(-15.78%)
Apr 12, 2023 0.0405 0.0450 0.0405 0.0450 1,100 +0.00(+0.00%)
Apr 11, 2023 0.0400 0.0460 0.0355 0.0450 99,370 +0.01(+15.68%)
Apr 10, 2023 0.0459 0.0464 0.0351 0.0389 33,912 -0.00(-9.53%)
Apr 06, 2023 0.0360 0.0465 0.0350 0.0430 179,800 +0.00(+9.69%)
Apr 05, 2023 0.0367 0.0489 0.0367 0.0392 23,120 -0.00(-2.00%)
Apr 04, 2023 0.0380 0.0450 0.0380 0.0400 70,644 +0.00(+0.00%)
Apr 03, 2023 0.0374 0.0400 0.0370 0.0400 31,681 +0.00(+11.11%)
Mar 31, 2023 0.0419 0.0419 0.0350 0.0360 120,511 -0.01(-23.24%)
Mar 30, 2023 0.0390 0.0469 0.0360 0.0469 59,992 +0.00(+5.39%)
Mar 29, 2023 0.0400 0.0469 0.0400 0.0445 62,110 +0.00(+2.30%)
Mar 28, 2023 0.0449 0.0479 0.0370 0.0435 48,490 -0.00(-9.38%)
Mar 27, 2023 0.0404 0.0480 0.0350 0.0480 93,110 +0.01(+15.11%)
Mar 24, 2023 0.0417 0.0417 0.0404 0.0417 33,493 -0.00(-0.24%)
Mar 23, 2023 0.0420 0.0420 0.0409 0.0418 8,600 +0.00(+0.48%)
Mar 22, 2023 0.0473 0.0473 0.0375 0.0416 100,251 -0.01(-15.10%)
Mar 21, 2023 0.0430 0.0490 0.0400 0.0490 140,219 +0.00(+8.89%)
Mar 20, 2023 0.0460 0.0460 0.0450 0.0450 50,000 -0.01(-11.76%)
Mar 17, 2023 0.0501 0.0520 0.0460 0.0510 102,300 -0.00(-1.92%)
Mar 16, 2023 0.0419 0.0520 0.0382 0.0520 155,956 +0.01(+24.11%)
Mar 15, 2023 0.0365 0.0429 0.0350 0.0419 559,171 -0.01(-15.01%)
Mar 14, 2023 0.0402 0.0493 0.0402 0.0493 85,501 -0.00(-1.40%)
Mar 13, 2023 0.0405 0.0500 0.0350 0.0500 165,221 +0.01(+14.16%)
Mar 10, 2023 0.0438 0.0438 0.0400 0.0438 320,141 +0.00(+0.00%)
Mar 09, 2023 0.0450 0.0450 0.0400 0.0438 374,129 -0.00(-2.45%)
Mar 08, 2023 0.0487 0.0528 0.0420 0.0449 132,430 -0.00(-9.29%)
Mar 07, 2023 0.0528 0.0528 0.0450 0.0495 10,926 -0.00(-6.25%)
Mar 06, 2023 0.0500 0.0528 0.0440 0.0528 258,404 +0.00(+3.73%)
Mar 03, 2023 0.0500 0.0509 0.0430 0.0509 252,121 +0.00(+1.80%)
Mar 02, 2023 0.0468 0.0530 0.0468 0.0500 39,194 -0.00(-3.29%)
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.