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 (%)
Jun 30, 2022 0.1049 0.1100 0.1010 0.1010 78,516 -0.01(-8.18%)
Jun 29, 2022 0.1070 0.1100 0.0972 0.1100 385,019 -0.01(-7.72%)
Jun 28, 2022 0.1300 0.1300 0.1120 0.1192 99,480 -0.01(-4.64%)
Jun 27, 2022 0.1400 0.1420 0.1080 0.1250 450,674 -0.01(-6.72%)
Jun 24, 2022 0.1052 0.1350 0.1000 0.1340 249,665 +0.03(+25.59%)
Jun 23, 2022 0.0970 0.1093 0.0910 0.1067 278,413 +0.01(+10.00%)
Jun 22, 2022 0.1091 0.1170 0.0950 0.0970 488,930 -0.02(-16.60%)
Jun 21, 2022 0.1075 0.1200 0.1050 0.1163 160,346 +0.01(+5.82%)
Jun 17, 2022 0.1010 0.1200 0.1010 0.1099 309,464 -0.00(-0.09%)
Jun 16, 2022 0.1250 0.1250 0.1011 0.1100 190,389 +0.00(+0.00%)
Jun 15, 2022 0.1295 0.1295 0.1075 0.1100 377,775 -0.02(-14.73%)
Jun 14, 2022 0.1100 0.1600 0.1000 0.1290 363,222 +0.02(+17.27%)
Jun 13, 2022 0.1350 0.1400 0.1091 0.1100 313,854 -0.02(-15.38%)
Jun 10, 2022 0.1315 0.1330 0.1200 0.1300 90,109 +0.00(+0.00%)
Jun 09, 2022 0.1250 0.1345 0.1200 0.1300 389,761 +0.01(+10.64%)
Jun 08, 2022 0.1226 0.1400 0.1150 0.1175 606,036 -0.00(-2.00%)
Jun 07, 2022 0.1174 0.1290 0.1150 0.1199 217,481 +0.00(+2.30%)
Jun 06, 2022 0.1151 0.1285 0.1051 0.1172 300,833 -0.00(-1.18%)
Jun 03, 2022 0.1190 0.1640 0.1100 0.1186 2,422,212 +0.01(+7.82%)
Jun 02, 2022 0.1230 0.1300 0.0960 0.1100 722,089 +0.00(+0.00%)
Jun 01, 2022 0.1250 0.1250 0.1100 0.1100 93,437 -0.01(-12.00%)
May 31, 2022 0.1050 0.1250 0.1050 0.1250 143,619 +0.02(+19.05%)
May 27, 2022 0.1100 0.1162 0.1050 0.1050 397,899 -0.01(-4.55%)
May 26, 2022 0.1184 0.1250 0.1050 0.1100 406,975 -0.01(-8.33%)
May 25, 2022 0.1250 0.1300 0.1100 0.1200 368,863 -0.00(-0.08%)
May 24, 2022 0.1250 0.1500 0.1150 0.1201 480,673 -0.01(-7.62%)
May 23, 2022 0.1300 0.1300 0.1102 0.1300 392,308 +0.01(+5.95%)
May 20, 2022 0.1362 0.1362 0.1075 0.1227 301,380 -0.02(-11.79%)
May 19, 2022 0.1400 0.2300 0.1250 0.1391 1,187,294 +0.01(+7.00%)
May 18, 2022 0.1280 0.2400 0.1190 0.1300 398,072 +0.00(+0.00%)
May 17, 2022 0.1011 0.1300 0.0944 0.1300 177,353 +0.03(+29.61%)
May 16, 2022 0.1000 0.1230 0.1000 0.1003 61,593 -0.01(-8.82%)
May 13, 2022 0.1100 0.1207 0.1050 0.1100 137,471 +0.00(+1.10%)
May 12, 2022 0.1000 0.1240 0.1000 0.1088 144,262 -0.02(-12.26%)
May 11, 2022 0.1300 0.1301 0.1050 0.1240 246,902 +0.00(+3.33%)
May 10, 2022 0.1250 0.1350 0.1200 0.1200 75,742 +0.00(+0.00%)
May 09, 2022 0.1450 0.1450 0.1150 0.1200 184,940 -0.02(-17.24%)
May 06, 2022 0.1607 0.1700 0.1450 0.1450 82,380 -0.02(-9.38%)
May 05, 2022 0.1601 0.1699 0.1275 0.1600 182,699 +0.00(+0.00%)
May 04, 2022 0.1750 0.2200 0.1600 0.1600 149,571 -0.01(-5.88%)
May 03, 2022 0.1700 0.1730 0.1650 0.1700 106,287 -0.01(-8.11%)
May 02, 2022 0.2150 0.2150 0.1650 0.1850 88,246 +0.01(+2.78%)
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%)
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.