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 (%)
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%)
May 01, 2017 0.0145 0.0145 0.0105 0.0141 5,792,156 +0.00(+1.44%)
Apr 28, 2017 0.0164 0.0164 0.0134 0.0139 4,781,602 -0.00(-15.24%)
Apr 27, 2017 0.0169 0.0180 0.0140 0.0164 4,613,062 +0.00(+1.86%)
Apr 26, 2017 0.0120 0.0161 0.0120 0.0161 4,190,686 +0.00(+35.29%)
Apr 25, 2017 0.0106 0.0119 0.0106 0.0119 1,028,605 +0.00(+12.26%)
Apr 24, 2017 0.0090 0.0134 0.0090 0.0106 6,262,188 +0.00(+15.22%)
Apr 21, 2017 0.0120 0.0120 0.0092 0.0092 5,647,948 -0.00(-31.85%)
Apr 20, 2017 0.0117 0.0135 0.0108 0.0135 3,759,497 +0.00(+0.00%)
Apr 19, 2017 0.0170 0.0170 0.0116 0.0135 3,714,941 -0.00(-20.59%)
Apr 18, 2017 0.0160 0.0180 0.0120 0.0170 3,304,760 +0.00(+9.61%)
Apr 17, 2017 0.0220 0.0226 0.0130 0.0155 5,217,552 -0.01(-31.38%)
Apr 13, 2017 0.0176 0.0226 0.0171 0.0226 2,610,308 +0.00(+14.72%)
Apr 12, 2017 0.0156 0.0220 0.0115 0.0197 5,521,364 +0.00(+19.39%)
Apr 11, 2017 0.0120 0.0205 0.0120 0.0165 2,967,058 -0.00(-8.33%)
Apr 10, 2017 0.0190 0.0217 0.0162 0.0180 2,882,914 -0.00(-1.64%)
Apr 07, 2017 0.0130 0.0188 0.0130 0.0183 6,824,372 +0.01(+46.99%)
Apr 06, 2017 0.0135 0.0160 0.0113 0.0124 4,601,016 -0.00(-4.96%)
Apr 05, 2017 0.0110 0.0170 0.0010 0.0131 8,087,681 +0.00(+11.97%)
Apr 04, 2017 0.0132 0.0174 0.0103 0.0117 10,697,278 -0.00(-10.00%)
Apr 03, 2017 0.0092 0.0144 0.0087 0.0130 10,879,744 +0.00(+60.49%)
Mar 31, 2017 0.0057 0.0096 0.0049 0.0081 5,144,136 +0.00(+47.27%)
Mar 30, 2017 0.0057 0.0067 0.0055 0.0055 1,652,891 -0.00(-21.43%)
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.