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

Elektros Inc (OP: ELEK )

0.0233 UNCHANGED
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 (%)
Mar 31, 2023 0.0419 0.0419 0.0350 0.0360 120,511 -0.01(-23.24%)
Mar 30, 2023 0.0390 0.0469 0.0360 0.0469 59,992 +0.00(+5.39%)
Mar 29, 2023 0.0400 0.0469 0.0400 0.0445 62,110 +0.00(+2.30%)
Mar 28, 2023 0.0449 0.0479 0.0370 0.0435 48,490 -0.00(-9.38%)
Mar 27, 2023 0.0404 0.0480 0.0350 0.0480 93,110 +0.01(+15.11%)
Mar 24, 2023 0.0417 0.0417 0.0404 0.0417 33,493 -0.00(-0.24%)
Mar 23, 2023 0.0420 0.0420 0.0409 0.0418 8,600 +0.00(+0.48%)
Mar 22, 2023 0.0473 0.0473 0.0375 0.0416 100,251 -0.01(-15.10%)
Mar 21, 2023 0.0430 0.0490 0.0400 0.0490 140,219 +0.00(+8.89%)
Mar 20, 2023 0.0460 0.0460 0.0450 0.0450 50,000 -0.01(-11.76%)
Mar 17, 2023 0.0501 0.0520 0.0460 0.0510 102,300 -0.00(-1.92%)
Mar 16, 2023 0.0419 0.0520 0.0382 0.0520 155,956 +0.01(+24.11%)
Mar 15, 2023 0.0365 0.0429 0.0350 0.0419 559,171 -0.01(-15.01%)
Mar 14, 2023 0.0402 0.0493 0.0402 0.0493 85,501 -0.00(-1.40%)
Mar 13, 2023 0.0405 0.0500 0.0350 0.0500 165,221 +0.01(+14.16%)
Mar 10, 2023 0.0438 0.0438 0.0400 0.0438 320,141 +0.00(+0.00%)
Mar 09, 2023 0.0450 0.0450 0.0400 0.0438 374,129 -0.00(-2.45%)
Mar 08, 2023 0.0487 0.0528 0.0420 0.0449 132,430 -0.00(-9.29%)
Mar 07, 2023 0.0528 0.0528 0.0450 0.0495 10,926 -0.00(-6.25%)
Mar 06, 2023 0.0500 0.0528 0.0440 0.0528 258,404 +0.00(+3.73%)
Mar 03, 2023 0.0500 0.0509 0.0430 0.0509 252,121 +0.00(+1.80%)
Mar 02, 2023 0.0468 0.0530 0.0468 0.0500 39,194 -0.00(-3.29%)
Mar 01, 2023 0.0450 0.0523 0.0450 0.0517 95,751 +0.00(+7.71%)
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%)
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.