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 (%)
Nov 30, 2022 0.0639 0.0668 0.0600 0.0668 69,475 +0.00(+7.74%)
Nov 29, 2022 0.0660 0.0780 0.0615 0.0620 153,664 -0.01(-19.48%)
Nov 28, 2022 0.0657 0.0794 0.0613 0.0770 63,104 -0.00(-2.78%)
Nov 25, 2022 0.0792 0.0792 0.0792 0.0792 2,500 -0.00(-1.00%)
Nov 23, 2022 0.0657 0.0810 0.0657 0.0800 30,775 -0.00(-1.60%)
Nov 22, 2022 0.0783 0.0840 0.0650 0.0813 92,180 +0.00(+1.75%)
Nov 21, 2022 0.0800 0.0800 0.0710 0.0799 121,581 +0.00(+0.76%)
Nov 18, 2022 0.0745 0.0819 0.0733 0.0793 34,075 +0.00(+0.00%)
Nov 17, 2022 0.0770 0.0793 0.0720 0.0793 72,987 -0.00(-0.25%)
Nov 16, 2022 0.0750 0.0848 0.0720 0.0795 104,717 -0.00(-3.64%)
Nov 15, 2022 0.0830 0.0840 0.0750 0.0825 35,398 -0.00(-2.94%)
Nov 14, 2022 0.0860 0.0860 0.0800 0.0850 18,700 -0.00(-1.16%)
Nov 11, 2022 0.0800 0.0880 0.0750 0.0860 90,550 +0.00(+1.30%)
Nov 10, 2022 0.0835 0.0900 0.0770 0.0849 113,256 -0.00(-5.46%)
Nov 09, 2022 0.0760 0.0900 0.0760 0.0898 38,486 -0.00(-0.22%)
Nov 08, 2022 0.0750 0.0900 0.0743 0.0900 452,173 +0.00(+0.00%)
Nov 07, 2022 0.0900 0.0900 0.0730 0.0900 21,500 -0.00(-1.10%)
Nov 04, 2022 0.0890 0.0910 0.0850 0.0910 66,075 +0.00(+3.41%)
Nov 03, 2022 0.0801 0.0882 0.0723 0.0880 123,936 -0.00(-2.22%)
Nov 02, 2022 0.0807 0.0905 0.0807 0.0900 22,263 +0.00(+0.00%)
Nov 01, 2022 0.0900 0.0910 0.0801 0.0900 32,741 +0.00(+0.00%)
Oct 31, 2022 0.0897 0.0949 0.0810 0.0900 61,485 +0.00(+1.12%)
Oct 28, 2022 0.0800 0.0949 0.0800 0.0890 44,257 -0.00(-1.00%)
Oct 27, 2022 0.0900 0.0900 0.0850 0.0899 172,865 -0.00(-0.11%)
Oct 26, 2022 0.0881 0.0990 0.0826 0.0900 46,351 -0.01(-9.46%)
Oct 25, 2022 0.0821 0.0994 0.0770 0.0994 100,307 +0.01(+5.63%)
Oct 24, 2022 0.0900 0.1000 0.0850 0.0941 15,400 -0.01(-5.90%)
Oct 21, 2022 0.0801 0.1000 0.0700 0.1000 56,180 +0.02(+18.76%)
Oct 20, 2022 0.0810 0.0890 0.0750 0.0842 135,694 -0.01(-6.34%)
Oct 19, 2022 0.0740 0.0998 0.0730 0.0899 344,858 +0.02(+21.49%)
Oct 18, 2022 0.0750 0.0750 0.0710 0.0740 34,100 -0.01(-7.50%)
Oct 17, 2022 0.0850 0.0850 0.0682 0.0800 224,912 -0.00(-4.76%)
Oct 14, 2022 0.0800 0.0899 0.0720 0.0840 45,650 +0.01(+12.00%)
Oct 13, 2022 0.0775 0.0830 0.0720 0.0750 214,981 -0.01(-9.64%)
Oct 12, 2022 0.0775 0.0830 0.0775 0.0830 15,373 -0.00(-2.35%)
Oct 11, 2022 0.0900 0.0900 0.0778 0.0850 112,655 -0.00(-5.56%)
Oct 10, 2022 0.1000 0.1000 0.0875 0.0900 13,700 -0.01(-6.25%)
Oct 07, 2022 0.0998 0.0998 0.0825 0.0960 35,614 +0.00(+0.00%)
Oct 06, 2022 0.0906 0.0960 0.0906 0.0960 80,608 -0.00(-4.00%)
Oct 05, 2022 0.0934 0.1000 0.0902 0.1000 142,295 +0.01(+5.26%)
Oct 04, 2022 0.0900 0.0965 0.0852 0.0950 248,369 +0.01(+5.56%)
Oct 03, 2022 0.0901 0.0969 0.0813 0.0900 67,370 -0.00(-3.74%)
Sep 30, 2022 0.0969 0.0970 0.0900 0.0935 244,428 -0.00(-4.59%)
Sep 29, 2022 0.1000 0.1100 0.0812 0.0980 70,910 -0.00(-2.00%)
Sep 28, 2022 0.0900 0.1050 0.0712 0.1000 245,042 +0.01(+11.11%)
Sep 27, 2022 0.0620 0.0980 0.0620 0.0900 29,050 +0.00(+5.88%)
Sep 26, 2022 0.0950 0.1000 0.0850 0.0850 24,493 -0.00(-5.56%)
Sep 23, 2022 0.0893 0.0970 0.0725 0.0900 160,197 +0.01(+12.50%)
Sep 22, 2022 0.0910 0.0916 0.0752 0.0800 214,180 -0.01(-15.79%)
Sep 21, 2022 0.0978 0.0999 0.0850 0.0950 321,969 -0.00(-2.86%)
Sep 20, 2022 0.1040 0.1048 0.0852 0.0978 610,776 -0.01(-9.36%)
Sep 19, 2022 0.1100 0.1101 0.1000 0.1079 310,903 +0.01(+5.17%)
Sep 16, 2022 0.1300 0.1300 0.1021 0.1026 386,333 -0.01(-8.15%)
Sep 15, 2022 0.1150 0.1240 0.1055 0.1117 197,839 +0.00(+1.55%)
Sep 14, 2022 0.1100 0.1300 0.1036 0.1100 355,380 +0.00(+0.92%)
Sep 13, 2022 0.1100 0.1199 0.1060 0.1090 301,311 +0.00(+0.93%)
Sep 12, 2022 0.1349 0.1349 0.1080 0.1080 257,700 -0.03(-20.59%)
Sep 09, 2022 0.1360 0.1360 0.1346 0.1360 77,774 +0.00(+0.74%)
Sep 08, 2022 0.1212 0.1350 0.1175 0.1350 186,382 +0.01(+3.93%)
Sep 07, 2022 0.1200 0.1399 0.1200 0.1299 139,441 +0.01(+8.07%)
Sep 06, 2022 0.1260 0.1500 0.1200 0.1202 185,549 -0.02(-17.05%)
Sep 02, 2022 0.1589 0.1589 0.1230 0.1449 219,311 -0.01(-9.27%)
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.