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 (%)
Aug 31, 2017 0.0052 0.0052 0.0047 0.0052 1,060,100 +0.00(+0.00%)
Aug 30, 2017 0.0054 0.0054 0.0047 0.0052 1,770,100 -0.00(-3.70%)
Aug 29, 2017 0.0054 0.0056 0.0047 0.0054 589,800 -0.00(-5.26%)
Aug 28, 2017 0.0042 0.0057 0.0042 0.0057 4,663,487 +0.00(+26.67%)
Aug 25, 2017 0.0041 0.0045 0.0038 0.0045 2,240,265 -0.00(-2.17%)
Aug 24, 2017 0.0045 0.0047 0.0038 0.0046 3,015,943 +0.00(+2.22%)
Aug 23, 2017 0.0052 0.0052 0.0045 0.0045 1,704,128 -0.00(-13.46%)
Aug 22, 2017 0.0055 0.0055 0.0045 0.0052 2,305,715 -0.00(-5.45%)
Aug 21, 2017 0.0055 0.0057 0.0051 0.0055 3,378,531 -0.00(-1.79%)
Aug 18, 2017 0.0055 0.0056 0.0050 0.0056 1,805,927 +0.00(+1.82%)
Aug 17, 2017 0.0045 0.0055 0.0041 0.0055 1,597,137 +0.00(+17.02%)
Aug 16, 2017 0.0042 0.0048 0.0042 0.0047 1,343,225 -0.00(-2.08%)
Aug 15, 2017 0.0043 0.0048 0.0043 0.0048 614,300 -0.00(-4.00%)
Aug 14, 2017 0.0056 0.0056 0.0043 0.0050 780,434 -0.00(-9.09%)
Aug 11, 2017 0.0044 0.0056 0.0041 0.0055 5,010,594 +0.00(+22.22%)
Aug 10, 2017 0.0039 0.0045 0.0039 0.0045 1,208,688 +0.00(+4.65%)
Aug 09, 2017 0.0040 0.0043 0.0040 0.0043 423,659 +0.00(+7.50%)
Aug 08, 2017 0.0039 0.0045 0.0037 0.0040 3,123,240 +0.00(+0.00%)
Aug 07, 2017 0.0043 0.0048 0.0038 0.0040 4,738,449 -0.00(-13.04%)
Aug 04, 2017 0.0043 0.0049 0.0042 0.0046 1,528,894 +0.00(+2.22%)
Aug 03, 2017 0.0043 0.0048 0.0040 0.0045 4,859,890 +0.00(+4.65%)
Aug 02, 2017 0.0045 0.0046 0.0041 0.0043 1,149,238 -0.00(-6.52%)
Aug 01, 2017 0.0043 0.0046 0.0038 0.0046 5,330,929 +0.00(+17.95%)
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%)
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.