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

Elektros Inc (OP: ELEK )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 6, 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, 2022 0.1845 0.1845 0.1300 0.1300 138,186 -0.01(-3.70%)
Feb 25, 2022 0.1700 0.1400 0.1310 0.1350 218,420 -0.00(-2.17%)
Feb 24, 2022 0.1410 0.1600 0.1300 0.1380 162,538 -0.03(-17.37%)
Feb 23, 2022 0.2000 0.2000 0.1300 0.1670 310,753 -0.08(-33.20%)
Feb 22, 2022 0.1500 0.2500 0.1010 0.2500 310,275 +0.10(+61.39%)
Feb 18, 2022 0.1549 0 -0.01(-3.19%)
Feb 17, 2022 0.1700 0.1924 0.1502 0.1600 85,505 -0.01(-5.88%)
Feb 16, 2022 0.1600 0.1950 0.1497 0.1700 48,220 +0.01(+6.25%)
Feb 15, 2022 0.1600 0.1700 0.1300 0.1600 185,478 +0.00(+0.00%)
Feb 14, 2022 0.1700 0.1788 0.1600 0.1600 107,820 -0.02(-11.11%)
Feb 11, 2022 0.1630 0.1900 0.1510 0.1800 219,071 +0.01(+5.94%)
Feb 10, 2022 0.2000 0.2000 0.1596 0.1699 118,173 -0.01(-5.61%)
Feb 09, 2022 0.1985 0.1985 0.1751 0.1800 73,777 +0.00(+0.00%)
Feb 08, 2022 0.1985 0.1985 0.1700 0.1800 155,799 +0.00(+0.00%)
Feb 07, 2022 0.1931 0.2000 0.1700 0.1800 127,682 -0.01(-5.31%)
Feb 04, 2022 0.1900 0.2000 0.1750 0.1901 116,654 -0.01(-4.95%)
Feb 03, 2022 0.2000 0.2000 202,370 +0.00(+0.00%)
Feb 02, 2022 0.2100 0.2395 0.1794 0.2000 238,559 -0.04(-16.60%)
Feb 01, 2022 0.2700 0.2700 0.1900 0.2398 539,827 -0.00(-0.08%)
Jan 31, 2022 0.2900 0.2900 0.2234 0.2400 204,422 -0.04(-14.29%)
Jan 28, 2022 0.2500 0.2900 0.2001 0.2800 237,681 +0.03(+12.00%)
Jan 27, 2022 0.3365 0.3400 0.2480 0.2500 106,964 -0.02(-7.48%)
Jan 26, 2022 0.3600 0.3600 0.2501 0.2702 136,280 -0.07(-20.53%)
Jan 25, 2022 0.3400 0.3400 0.2980 0.3400 9,989 +0.04(+13.33%)
Jan 24, 2022 0.3300 0.3490 0.2500 0.3000 85,437 -0.08(-21.05%)
Jan 21, 2022 0.3700 0.4000 0.2800 0.3800 179,049 +0.00(+0.00%)
Jan 20, 2022 0.5486 0.5500 0.2600 0.3800 772,057 -0.17(-30.91%)
Jan 19, 2022 0.5954 0.6200 0.5500 0.5500 91,565 -0.10(-15.38%)
Jan 18, 2022 0.6501 0.9400 0.5600 0.6500 241,263 +0.10(+18.18%)
Jan 14, 2022 0.5500 0 -0.05(-8.33%)
Jan 13, 2022 0.6490 0.6490 0.5500 0.6000 28,283 -0.01(-1.66%)
Jan 12, 2022 0.6100 0.6500 0.6100 0.6101 43,135 -0.02(-3.14%)
Jan 11, 2022 0.6300 0.7700 0.5700 0.6299 22,293 -0.01(-1.56%)
Jan 10, 2022 0.6050 0.8000 0.6000 0.6399 41,334 -0.00(-0.02%)
Jan 07, 2022 0.6100 0.7700 0.6000 0.6400 30,598 -0.09(-12.33%)
Jan 06, 2022 0.7200 0.7300 0.6600 0.7300 4,228 +0.00(+0.00%)
Jan 05, 2022 0.7300 0.7300 0.6801 0.7300 24,028 +0.00(+0.00%)
Jan 04, 2022 0.7700 0.8000 0.7000 0.7300 55,417 -0.11(-13.10%)
Jan 03, 2022 0.8200 0.8945 0.7800 0.8400 45,461 +0.07(+9.80%)
Dec 31, 2021 0.7800 0.8200 0.7500 0.7650 59,761 -0.02(-1.92%)
Dec 30, 2021 0.8200 0.9200 0.7700 0.7800 82,084 -0.03(-3.70%)
Dec 29, 2021 0.8600 0.9499 0.8100 0.8100 17,227 -0.03(-3.57%)
Dec 28, 2021 0.8550 0.8550 0.8000 0.8400 28,868 -0.02(-1.75%)
Dec 27, 2021 1.020 1.020 0.8550 0.8550 39,911 -0.00(-0.52%)
Dec 23, 2021 0.8900 0.8900 0.8200 0.8595 23,925 -0.06(-6.48%)
Dec 22, 2021 0.8000 1.040 0.8000 0.9191 53,797 +0.02(+2.13%)
Dec 21, 2021 1.050 1.050 0.7650 0.8999 50,228 +0.03(+4.03%)
Dec 20, 2021 1.030 1.030 0.8200 0.8650 124,166 -0.21(-19.16%)
Dec 17, 2021 0.7600 1.120 0.7100 1.070 153,811 +0.31(+40.79%)
Dec 16, 2021 0.8000 0.8000 0.7100 0.7600 49,886 -0.04(-5.00%)
Dec 15, 2021 0.8000 0.8000 0.6500 0.8000 62,510 -0.05(-5.87%)
Dec 14, 2021 0.8715 0.9024 0.7500 0.8499 68,907 -0.00(-0.01%)
Dec 13, 2021 1.000 1.010 0.7700 0.8500 146,210 -0.17(-16.67%)
Dec 10, 2021 1.040 1.040 0.9200 1.020 49,855 -0.03(-2.86%)
Dec 09, 2021 1.150 1.330 1.030 1.050 30,359 -0.05(-4.55%)
Dec 08, 2021 1.100 1.160 1.010 1.100 39,329 +0.02(+1.85%)
Dec 07, 2021 1.110 1.240 1.020 1.080 52,392 -0.07(-6.09%)
Dec 06, 2021 1.200 1.260 1.150 1.150 54,615 -0.09(-7.26%)
Dec 03, 2021 1.160 1.310 1.010 1.240 80,483 +0.10(+8.77%)
Dec 02, 2021 1.100 1.210 1.000 1.140 105,940 -0.06(-5.00%)
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.