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 (%)
Apr 29, 2022 0.1900 0.1900 0.1700 0.1800 34,100 +0.00(+0.28%)
Apr 28, 2022 0.1900 0.1900 0.1750 0.1795 33,081 -0.00(-1.64%)
Apr 27, 2022 0.1800 0.1900 0.1700 0.1825 66,718 +0.00(+1.39%)
Apr 26, 2022 0.1975 0.1975 0.1800 0.1800 60,780 -0.01(-5.26%)
Apr 25, 2022 0.1908 0.2100 0.1860 0.1900 74,666 -0.02(-9.52%)
Apr 22, 2022 0.2000 0.2100 0.2000 0.2100 119,253 +0.01(+5.00%)
Apr 21, 2022 0.1860 0.2100 0.1860 0.2000 208,666 +0.01(+7.82%)
Apr 20, 2022 0.2100 0.2200 0.1850 0.1855 103,336 -0.02(-11.67%)
Apr 19, 2022 0.2099 0.2200 0.2049 0.2100 88,403 +0.01(+2.44%)
Apr 18, 2022 0.2100 0.2500 0.2050 0.2050 87,645 -0.01(-2.38%)
Apr 14, 2022 0.2050 0.2230 0.2000 0.2100 108,135 -0.01(-4.11%)
Apr 13, 2022 0.2101 0.2300 0.1920 0.2190 186,340 -0.02(-8.71%)
Apr 12, 2022 0.2375 0.2517 0.2100 0.2399 150,433 -0.01(-5.36%)
Apr 11, 2022 0.2260 0.2596 0.2260 0.2535 66,583 +0.00(+1.40%)
Apr 08, 2022 0.2650 0.2925 0.2500 0.2500 198,281 -0.04(-15.25%)
Apr 07, 2022 0.3190 0.3190 0.2600 0.2950 250,703 -0.01(-4.07%)
Apr 06, 2022 0.3050 0.3100 0.2710 0.3075 212,900 -0.00(-0.16%)
Apr 05, 2022 0.3580 0.4900 0.3025 0.3080 610,669 -0.04(-10.98%)
Apr 04, 2022 0.3587 0.3587 0.3371 0.3460 52,554 -0.01(-3.54%)
Apr 01, 2022 0.3570 0.3587 0.3050 0.3587 229,163 +0.02(+4.67%)
Mar 31, 2022 0.3500 0.3590 0.3250 0.3427 75,201 -0.01(-2.09%)
Mar 30, 2022 0.3770 0.3870 0.3200 0.3500 341,458 +0.01(+2.94%)
Mar 29, 2022 0.3400 0.3500 0.3000 0.3400 126,430 -0.01(-2.86%)
Mar 28, 2022 0.3400 0.3770 0.3001 0.3500 101,929 +0.02(+5.90%)
Mar 25, 2022 0.4940 0.4940 0.2970 0.3305 359,552 -0.08(-19.39%)
Mar 24, 2022 0.2902 0.4375 0.2902 0.4100 679,510 +0.10(+32.26%)
Mar 23, 2022 0.2950 0.3350 0.2701 0.3100 219,677 +0.02(+6.90%)
Mar 22, 2022 0.2423 0.3050 0.2301 0.2900 401,790 +0.03(+11.75%)
Mar 21, 2022 0.2466 0.2649 0.2070 0.2595 123,448 +0.03(+12.83%)
Mar 18, 2022 0.2000 0.2769 0.2000 0.2300 443,297 +0.01(+2.22%)
Mar 17, 2022 0.2087 0.2497 0.1810 0.2250 143,603 +0.02(+10.73%)
Mar 16, 2022 0.2100 0.2195 0.1801 0.2032 170,222 -0.01(-3.24%)
Mar 15, 2022 0.2344 0.2344 0.1906 0.2100 195,128 -0.02(-10.37%)
Mar 14, 2022 0.2387 0.2387 0.2000 0.2343 214,848 +0.02(+8.12%)
Mar 11, 2022 0.1657 0.2499 0.1657 0.2167 277,629 +0.05(+28.00%)
Mar 10, 2022 0.1773 0.2000 0.1651 0.1693 385,525 -0.00(-2.59%)
Mar 09, 2022 0.1650 0.2030 0.1620 0.1738 151,691 +0.01(+7.88%)
Mar 08, 2022 0.2129 0.2129 0.1610 0.1611 453,588 -0.05(-24.33%)
Mar 07, 2022 0.2366 0.3015 0.1767 0.2129 1,673,104 -0.03(-12.49%)
Mar 04, 2022 0.3110 0.3254 0.2400 0.2433 895,760 -0.07(-22.76%)
Mar 03, 2022 0.5700 0.5700 0.3030 0.3150 4,195,657 -0.21(-39.42%)
Mar 02, 2022 0.1670 0.5900 0.1422 0.5200 7,465,469 +0.39(+300.00%)
Mar 01, 2022 0.1300 0.1550 0.1101 0.1300 113,090 +0.00(+0.00%)
Feb 28, 2022 0.1845 0.1845 0.1300 0.1300 138,186 -0.01(-3.70%)
Feb 25, 2022 0.1700 0.1400 0.1310 0.1350 218,420 -0.00(-2.17%)
Feb 24, 2022 0.1410 0.1600 0.1300 0.1380 162,538 -0.03(-17.37%)
Feb 23, 2022 0.2000 0.2000 0.1300 0.1670 310,753 -0.08(-33.20%)
Feb 22, 2022 0.1500 0.2500 0.1010 0.2500 310,275 +0.10(+61.39%)
Feb 18, 2022 0.1549 0 -0.01(-3.19%)
Feb 17, 2022 0.1700 0.1924 0.1502 0.1600 85,505 -0.01(-5.88%)
Feb 16, 2022 0.1600 0.1950 0.1497 0.1700 48,220 +0.01(+6.25%)
Feb 15, 2022 0.1600 0.1700 0.1300 0.1600 185,478 +0.00(+0.00%)
Feb 14, 2022 0.1700 0.1788 0.1600 0.1600 107,820 -0.02(-11.11%)
Feb 11, 2022 0.1630 0.1900 0.1510 0.1800 219,071 +0.01(+5.94%)
Feb 10, 2022 0.2000 0.2000 0.1596 0.1699 118,173 -0.01(-5.61%)
Feb 09, 2022 0.1985 0.1985 0.1751 0.1800 73,777 +0.00(+0.00%)
Feb 08, 2022 0.1985 0.1985 0.1700 0.1800 155,799 +0.00(+0.00%)
Feb 07, 2022 0.1931 0.2000 0.1700 0.1800 127,682 -0.01(-5.31%)
Feb 04, 2022 0.1900 0.2000 0.1750 0.1901 116,654 -0.01(-4.95%)
Feb 03, 2022 0.2000 0.2000 202,370 +0.00(+0.00%)
Feb 02, 2022 0.2100 0.2395 0.1794 0.2000 238,559 -0.04(-16.60%)
Feb 01, 2022 0.2700 0.2700 0.1900 0.2398 539,827 -0.00(-0.08%)
Jan 31, 2022 0.2900 0.2900 0.2234 0.2400 204,422 -0.04(-14.29%)
Jan 28, 2022 0.2500 0.2900 0.2001 0.2800 237,681 +0.03(+12.00%)
Jan 27, 2022 0.3365 0.3400 0.2480 0.2500 106,964 -0.02(-7.48%)
Jan 26, 2022 0.3600 0.3600 0.2501 0.2702 136,280 -0.07(-20.53%)
Jan 25, 2022 0.3400 0.3400 0.2980 0.3400 9,989 +0.04(+13.33%)
Jan 24, 2022 0.3300 0.3490 0.2500 0.3000 85,437 -0.08(-21.05%)
Jan 21, 2022 0.3700 0.4000 0.2800 0.3800 179,049 +0.00(+0.00%)
Jan 20, 2022 0.5486 0.5500 0.2600 0.3800 772,057 -0.17(-30.91%)
Jan 19, 2022 0.5954 0.6200 0.5500 0.5500 91,565 -0.10(-15.38%)
Jan 18, 2022 0.6501 0.9400 0.5600 0.6500 241,263 +0.10(+18.18%)
Jan 14, 2022 0.5500 0 -0.05(-8.33%)
Jan 13, 2022 0.6490 0.6490 0.5500 0.6000 28,283 -0.01(-1.66%)
Jan 12, 2022 0.6100 0.6500 0.6100 0.6101 43,135 -0.02(-3.14%)
Jan 11, 2022 0.6300 0.7700 0.5700 0.6299 22,293 -0.01(-1.56%)
Jan 10, 2022 0.6050 0.8000 0.6000 0.6399 41,334 -0.00(-0.02%)
Jan 07, 2022 0.6100 0.7700 0.6000 0.6400 30,598 -0.09(-12.33%)
Jan 06, 2022 0.7200 0.7300 0.6600 0.7300 4,228 +0.00(+0.00%)
Jan 05, 2022 0.7300 0.7300 0.6801 0.7300 24,028 +0.00(+0.00%)
Jan 04, 2022 0.7700 0.8000 0.7000 0.7300 55,417 -0.11(-13.10%)
Jan 03, 2022 0.8200 0.8945 0.7800 0.8400 45,461 +0.07(+9.80%)
Dec 31, 2021 0.7800 0.8200 0.7500 0.7650 59,761 -0.02(-1.92%)
Dec 30, 2021 0.8200 0.9200 0.7700 0.7800 82,084 -0.03(-3.70%)
Dec 29, 2021 0.8600 0.9499 0.8100 0.8100 17,227 -0.03(-3.57%)
Dec 28, 2021 0.8550 0.8550 0.8000 0.8400 28,868 -0.02(-1.75%)
Dec 27, 2021 1.020 1.020 0.8550 0.8550 39,911 -0.00(-0.52%)
Dec 23, 2021 0.8900 0.8900 0.8200 0.8595 23,925 -0.06(-6.48%)
Dec 22, 2021 0.8000 1.040 0.8000 0.9191 53,797 +0.02(+2.13%)
Dec 21, 2021 1.050 1.050 0.7650 0.8999 50,228 +0.03(+4.03%)
Dec 20, 2021 1.030 1.030 0.8200 0.8650 124,166 -0.21(-19.16%)
Dec 17, 2021 0.7600 1.120 0.7100 1.070 153,811 +0.31(+40.79%)
Dec 16, 2021 0.8000 0.8000 0.7100 0.7600 49,886 -0.04(-5.00%)
Dec 15, 2021 0.8000 0.8000 0.6500 0.8000 62,510 -0.05(-5.87%)
Dec 14, 2021 0.8715 0.9024 0.7500 0.8499 68,907 -0.00(-0.01%)
Dec 13, 2021 1.000 1.010 0.7700 0.8500 146,210 -0.17(-16.67%)
Dec 10, 2021 1.040 1.040 0.9200 1.020 49,855 -0.03(-2.86%)
Dec 09, 2021 1.150 1.330 1.030 1.050 30,359 -0.05(-4.55%)
Dec 08, 2021 1.100 1.160 1.010 1.100 39,329 +0.02(+1.85%)
Dec 07, 2021 1.110 1.240 1.020 1.080 52,392 -0.07(-6.09%)
Dec 06, 2021 1.200 1.260 1.150 1.150 54,615 -0.09(-7.26%)
Dec 03, 2021 1.160 1.310 1.010 1.240 80,483 +0.10(+8.77%)
Dec 02, 2021 1.100 1.210 1.000 1.140 105,940 -0.06(-5.00%)
Dec 01, 2021 1.490 1.490 1.200 1.200 31,504 -0.15(-11.11%)
Nov 30, 2021 1.370 1.600 1.320 1.350 55,656 -0.02(-1.46%)
Nov 29, 2021 1.610 1.640 1.250 1.370 100,760 -0.14(-9.57%)
Nov 26, 2021 1.650 1.675 1.400 1.515 75,481 -0.09(-5.31%)
Nov 24, 2021 1.840 1.840 1.320 1.600 112,954 -0.28(-14.94%)
Nov 23, 2021 2.310 3.490 1.650 1.881 788,135 -0.75(-28.48%)
Nov 22, 2021 3.200 3.335 2.350 2.630 167,589 -0.47(-15.16%)
Nov 19, 2021 3.180 3.380 2.320 3.100 417,560 -0.10(-3.13%)
Nov 18, 2021 5.250 3.250 2.750 3.200 757,226 -2.07(-39.28%)
Nov 17, 2021 6.260 8.500 3.900 5.270 3,384,507 -0.38(-6.73%)
Nov 16, 2021 0.4550 5.690 0.4450 5.650 3,012,641 +5.31(+1537.68%)
Nov 15, 2021 0.2900 0.4100 0.2700 0.3450 195,670 +0.06(+20.63%)
Nov 12, 2021 0.3000 0.3800 0.2471 0.2860 217,441 +0.03(+11.72%)
Nov 11, 2021 0.2600 0.7100 0.2350 0.2560 472,207 +0.06(+28.00%)
Nov 10, 2021 0.2500 0.2000 0.2000 15,499 -0.05(-20.00%)
Nov 09, 2021 0.2500 0.2500 0.2500 0.2500 787 +0.00(+0.00%)
Nov 08, 2021 0.3000 0.3500 0.2500 0.2500 38,450 +0.00(+0.00%)
Nov 05, 2021 0.2000 0.3399 0.1800 0.2500 85,000 -0.75(-75.00%)
Nov 04, 2021 2.250 2.250 1.000 1.000 580 -0.25(-20.00%)
Oct 26, 2021 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
Oct 11, 2021 1.300 1.300 1.300 0 -0.39(-23.08%)
Sep 27, 2021 1.690 1.690 1.690 0 +0.58(+52.25%)
Aug 02, 2021 1.110 1.110 1.110 0 -0.25(-18.38%)
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.