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

Elite Group Inc (OP: ELTZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2017 0.0038 0.0043 0.0037 0.0039 1,211,697 -0.00(-7.14%)
Jul 28, 2017 0.0041 0.0043 0.0037 0.0042 1,107,603 +0.00(+2.44%)
Jul 27, 2017 0.0039 0.0041 0.0036 0.0041 1,127,384 -0.00(-4.43%)
Jul 26, 2017 0.0041 0.0044 0.0038 0.0043 693,488 -0.00(-0.23%)
Jul 25, 2017 0.0046 0.0046 0.0038 0.0043 1,980,000 -0.00(-8.51%)
Jul 24, 2017 0.0041 0.0047 0.0041 0.0047 1,282,570 +0.00(+13.53%)
Jul 21, 2017 0.0034 0.0045 0.0032 0.0041 2,541,867 +0.00(+15.00%)
Jul 20, 2017 0.0035 0.0038 0.0031 0.0036 4,644,767 -0.00(-7.69%)
Jul 19, 2017 0.0040 0.0040 0.0036 0.0039 1,082,152 -0.00(-2.50%)
Jul 18, 2017 0.0040 0.0041 0.0036 0.0040 897,362 -0.00(-4.76%)
Jul 17, 2017 0.0042 0.0047 0.0033 0.0042 7,055,962 -0.00(-2.33%)
Jul 14, 2017 0.0048 0.0049 0.0042 0.0043 6,253,096 -0.00(-4.44%)
Jul 13, 2017 0.0042 0.0048 0.0040 0.0045 3,662,481 +0.00(+0.00%)
Jul 12, 2017 0.0040 0.0045 0.0039 0.0045 1,689,041 +0.00(+9.76%)
Jul 11, 2017 0.0044 0.0044 0.0040 0.0041 1,124,759 -0.00(-8.89%)
Jul 10, 2017 0.0045 0.0048 0.0038 0.0045 2,165,800 +0.00(+0.00%)
Jul 07, 2017 0.0046 0.0049 0.0040 0.0045 7,174,076 -0.00(-8.16%)
Jul 06, 2017 0.0045 0.0060 0.0040 0.0049 18,533,086 +0.00(+22.50%)
Jul 05, 2017 0.0047 0.0047 0.0040 0.0040 1,591,824 -0.00(-16.14%)
Jul 03, 2017 0.0045 0.0048 0.0040 0.0048 2,852,215 +0.00(+3.92%)
Jun 30, 2017 0.0045 0.0047 0.0038 0.0046 2,511,318 +0.00(+2.00%)
Jun 29, 2017 0.0041 0.0045 0.0040 0.0045 2,233,700 +0.00(+9.76%)
Jun 28, 2017 0.0045 0.0047 0.0041 0.0041 2,362,463 -0.00(-6.82%)
Jun 27, 2017 0.0048 0.0050 0.0041 0.0044 974,889 +0.00(+6.80%)
Jun 26, 2017 0.0043 0.0049 0.0040 0.0041 1,820,437 -0.00(-4.19%)
Jun 23, 2017 0.0048 0.0051 0.0043 0.0043 3,488,485 +0.00(+0.00%)
Jun 22, 2017 0.0048 0.0051 0.0038 0.0043 5,354,520 -0.00(-10.42%)
Jun 21, 2017 0.0060 0.0060 0.0043 0.0048 7,863,560 -0.00(-5.88%)
Jun 20, 2017 0.0056 0.0080 0.0046 0.0051 25,236,096 -0.00(-12.07%)
Jun 19, 2017 0.0065 0.0065 0.0052 0.0058 1,064,009 -0.00(-1.69%)
Jun 16, 2017 0.0066 0.0066 0.0052 0.0059 5,148,238 -0.00(-9.23%)
Jun 15, 2017 0.0062 0.0077 0.0055 0.0065 6,260,563 -0.00(-0.31%)
Jun 14, 2017 0.0068 0.0070 0.0065 0.0065 681,297 -0.00(-4.12%)
Jun 13, 2017 0.0066 0.0070 0.0065 0.0068 93,872 -0.00(-8.11%)
Jun 12, 2017 0.0077 0.0077 0.0065 0.0074 1,292,489 -0.00(-2.63%)
Jun 09, 2017 0.0076 0.0076 0.0067 0.0076 2,170,068 +0.00(+3.26%)
Jun 08, 2017 0.0073 0.0080 0.0061 0.0074 3,952,324 +0.00(+3.66%)
Jun 07, 2017 0.0067 0.0073 0.0067 0.0071 1,853,435 +0.00(+2.90%)
Jun 06, 2017 0.0073 0.0073 0.0068 0.0069 2,375,423 -0.00(-8.00%)
Jun 05, 2017 0.0078 0.0080 0.0070 0.0075 988,467 -0.00(-2.60%)
Jun 02, 2017 0.0083 0.0083 0.0070 0.0077 3,578,720 -0.00(-2.53%)
Jun 01, 2017 0.0092 0.0094 0.0074 0.0079 8,535,805 -0.00(-14.13%)
May 31, 2017 0.0051 0.0093 0.0051 0.0092 3,741,007 +0.00(+15.00%)
May 30, 2017 0.0092 0.0097 0.0079 0.0080 4,309,646 -0.00(-13.04%)
May 26, 2017 0.0085 0.0092 0.0073 0.0092 2,224,651 +0.00(+10.18%)
May 25, 2017 0.0087 0.0108 0.0081 0.0083 3,274,925 -0.00(-2.91%)
May 24, 2017 0.0088 0.0127 0.0084 0.0086 7,009,669 -0.00(-2.82%)
May 23, 2017 0.0100 0.0100 0.0073 0.0089 4,669,206 -0.00(-12.38%)
May 22, 2017 0.0155 0.0155 0.0091 0.0101 4,209,494 +0.00(+1.00%)
May 19, 2017 0.0129 0.0129 0.0090 0.0100 7,932,672 -0.00(-9.09%)
May 18, 2017 0.0117 0.0138 0.0105 0.0110 6,016,902 -0.00(-1.79%)
May 17, 2017 0.0080 0.0123 0.0071 0.0112 15,414,393 +0.00(+52.59%)
May 16, 2017 0.0085 0.0085 0.0073 0.0073 1,921,889 -0.00(-3.42%)
May 15, 2017 0.0083 0.0086 0.0076 0.0076 2,536,066 -0.00(-6.17%)
May 12, 2017 0.0078 0.0088 0.0071 0.0081 7,019,422 +0.00(+0.00%)
May 11, 2017 0.0074 0.0095 0.0058 0.0081 21,676,184 +0.00(+9.46%)
May 10, 2017 0.0060 0.0075 0.0055 0.0074 10,594,805 +0.00(+8.66%)
May 09, 2017 0.0070 0.0075 0.0060 0.0068 7,955,202 -0.00(-13.91%)
May 08, 2017 0.0075 0.0080 0.0069 0.0079 12,433,395 -0.00(-1.12%)
May 05, 2017 0.0085 0.0085 0.0055 0.0080 10,311,256 +0.00(+2.56%)
May 04, 2017 0.0089 0.0095 0.0077 0.0078 4,748,581 -0.00(-22.00%)
May 03, 2017 0.0110 0.0110 0.0081 0.0100 7,877,473 -0.00(-11.50%)
May 02, 2017 0.0116 0.0129 0.0100 0.0113 7,773,284 -0.00(-19.86%)
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.