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 (%)
Feb 28, 2023 0.0460 0.0500 0.0440 0.0480 264,390 -0.01(-15.79%)
Feb 27, 2023 0.0510 0.0570 0.0450 0.0570 119,369 +0.00(+0.00%)
Feb 24, 2023 0.0550 0.0570 0.0490 0.0570 116,544 +0.00(+3.64%)
Feb 23, 2023 0.0503 0.0550 0.0480 0.0550 207,150 -0.00(-3.51%)
Feb 22, 2023 0.0470 0.0570 0.0440 0.0570 160,959 +0.00(+3.64%)
Feb 21, 2023 0.0535 0.0550 0.0480 0.0550 121,911 -0.00(-1.96%)
Feb 17, 2023 0.0500 0.0561 0.0475 0.0561 51,460 +0.01(+22.22%)
Feb 16, 2023 0.0590 0.0590 0.0451 0.0459 530,499 -0.01(-16.55%)
Feb 15, 2023 0.0700 0.0870 0.0530 0.0550 524,853 -0.02(-21.43%)
Feb 14, 2023 0.0722 0.0842 0.0658 0.0700 170,233 -0.02(-22.22%)
Feb 13, 2023 0.0760 0.0900 0.0730 0.0900 94,613 +0.01(+15.38%)
Feb 10, 2023 0.0850 0.0850 0.0780 0.0780 59,950 -0.02(-17.81%)
Feb 09, 2023 0.0955 0.1000 0.0850 0.0949 213,856 +0.00(+5.44%)
Feb 08, 2023 0.0860 0.0949 0.0701 0.0900 633,710 +0.00(+4.65%)
Feb 07, 2023 0.0661 0.1100 0.0661 0.0860 261,528 +0.01(+17.81%)
Feb 06, 2023 0.0660 0.0730 0.0660 0.0730 52,810 -0.00(-0.68%)
Feb 03, 2023 0.0750 0.0750 0.0700 0.0735 187,640 -0.00(-2.00%)
Feb 02, 2023 0.0740 0.0775 0.0710 0.0750 43,602 +0.00(+2.04%)
Feb 01, 2023 0.0751 0.0890 0.0725 0.0735 115,115 -0.01(-11.45%)
Jan 31, 2023 0.0835 0.0841 0.0751 0.0830 176,910 -0.00(-0.95%)
Jan 30, 2023 0.0958 0.1150 0.0725 0.0838 930,159 -0.01(-11.79%)
Jan 27, 2023 0.0790 0.1000 0.0700 0.0950 443,589 +0.02(+31.94%)
Jan 26, 2023 0.0496 0.0830 0.0496 0.0720 714,068 +0.02(+41.18%)
Jan 25, 2023 0.0520 0.0530 0.0478 0.0510 81,613 -0.00(-1.92%)
Jan 24, 2023 0.0500 0.0530 0.0462 0.0520 82,864 +0.00(+4.00%)
Jan 23, 2023 0.0450 0.0500 0.0403 0.0500 73,920 +0.00(+0.00%)
Jan 20, 2023 0.0386 0.0530 0.0351 0.0500 129,548 +0.01(+11.11%)
Jan 19, 2023 0.0515 0.0529 0.0350 0.0450 166,545 -0.01(-14.93%)
Jan 18, 2023 0.0450 0.0530 0.0440 0.0529 121,620 +0.01(+18.08%)
Jan 17, 2023 0.0450 0.0450 0.0443 0.0448 27,067 -0.00(-0.44%)
Jan 13, 2023 0.0459 0.0459 0.0440 0.0450 52,234 -0.00(-1.96%)
Jan 12, 2023 0.0400 0.0475 0.0398 0.0459 134,089 +0.01(+15.33%)
Jan 11, 2023 0.0459 0.0475 0.0385 0.0398 197,751 -0.01(-15.32%)
Jan 10, 2023 0.0490 0.0500 0.0412 0.0470 101,203 -0.00(-5.05%)
Jan 09, 2023 0.0455 0.0520 0.0450 0.0495 12,015 -0.00(-4.81%)
Jan 06, 2023 0.0448 0.0520 0.0420 0.0520 25,744 +0.01(+11.83%)
Jan 05, 2023 0.0410 0.0479 0.0401 0.0465 102,580 -0.01(-10.58%)
Jan 04, 2023 0.0410 0.0520 0.0406 0.0520 37,300 +0.00(+0.00%)
Jan 03, 2023 0.0470 0.0520 0.0470 0.0520 3,300 +0.00(+9.47%)
Dec 30, 2022 0.0468 0.0499 0.0435 0.0475 41,253 -0.00(-5.00%)
Dec 29, 2022 0.0450 0.0500 0.0450 0.0500 28,262 +0.00(+0.00%)
Dec 28, 2022 0.0462 0.0500 0.0427 0.0500 14,897 -0.00(-1.96%)
Dec 27, 2022 0.0503 0.0510 0.0421 0.0510 12,518 -0.00(-1.92%)
Dec 23, 2022 0.0510 0.0520 0.0470 0.0520 34,850 +0.00(+1.96%)
Dec 22, 2022 0.0450 0.0520 0.0450 0.0510 74,593 +0.00(+2.00%)
Dec 21, 2022 0.0452 0.0500 0.0452 0.0500 69,600 +0.00(+7.30%)
Dec 20, 2022 0.0527 0.0540 0.0441 0.0466 129,772 -0.01(-14.02%)
Dec 19, 2022 0.0549 0.0549 0.0542 0.0542 3,565 +0.00(+4.23%)
Dec 16, 2022 0.0531 0.0550 0.0520 0.0520 53,697 -0.00(-5.45%)
Dec 15, 2022 0.0640 0.0640 0.0503 0.0550 216,762 -0.00(-0.90%)
Dec 14, 2022 0.0600 0.0640 0.0555 0.0555 39,633 -0.00(-7.50%)
Dec 13, 2022 0.0560 0.0642 0.0551 0.0600 163,603 -0.00(-7.12%)
Dec 12, 2022 0.0605 0.0646 0.0560 0.0646 100,700 +0.01(+9.12%)
Dec 09, 2022 0.0620 0.0650 0.0560 0.0592 212,280 -0.00(-7.50%)
Dec 08, 2022 0.0710 0.0785 0.0561 0.0640 111,905 -0.01(-9.86%)
Dec 07, 2022 0.0705 0.0748 0.0620 0.0710 3,660 -0.00(-3.53%)
Dec 06, 2022 0.0710 0.0736 0.0605 0.0736 47,449 -0.00(-0.54%)
Dec 05, 2022 0.0750 0.0799 0.0622 0.0740 33,452 -0.01(-6.80%)
Dec 02, 2022 0.0650 0.0798 0.0650 0.0794 21,708 +0.01(+7.73%)
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.