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 (%)
May 31, 2022 0.1050 0.1250 0.1050 0.1250 143,619 +0.02(+19.05%)
May 27, 2022 0.1100 0.1162 0.1050 0.1050 397,899 -0.01(-4.55%)
May 26, 2022 0.1184 0.1250 0.1050 0.1100 406,975 -0.01(-8.33%)
May 25, 2022 0.1250 0.1300 0.1100 0.1200 368,863 -0.00(-0.08%)
May 24, 2022 0.1250 0.1500 0.1150 0.1201 480,673 -0.01(-7.62%)
May 23, 2022 0.1300 0.1300 0.1102 0.1300 392,308 +0.01(+5.95%)
May 20, 2022 0.1362 0.1362 0.1075 0.1227 301,380 -0.02(-11.79%)
May 19, 2022 0.1400 0.2300 0.1250 0.1391 1,187,294 +0.01(+7.00%)
May 18, 2022 0.1280 0.2400 0.1190 0.1300 398,072 +0.00(+0.00%)
May 17, 2022 0.1011 0.1300 0.0944 0.1300 177,353 +0.03(+29.61%)
May 16, 2022 0.1000 0.1230 0.1000 0.1003 61,593 -0.01(-8.82%)
May 13, 2022 0.1100 0.1207 0.1050 0.1100 137,471 +0.00(+1.10%)
May 12, 2022 0.1000 0.1240 0.1000 0.1088 144,262 -0.02(-12.26%)
May 11, 2022 0.1300 0.1301 0.1050 0.1240 246,902 +0.00(+3.33%)
May 10, 2022 0.1250 0.1350 0.1200 0.1200 75,742 +0.00(+0.00%)
May 09, 2022 0.1450 0.1450 0.1150 0.1200 184,940 -0.02(-17.24%)
May 06, 2022 0.1607 0.1700 0.1450 0.1450 82,380 -0.02(-9.38%)
May 05, 2022 0.1601 0.1699 0.1275 0.1600 182,699 +0.00(+0.00%)
May 04, 2022 0.1750 0.2200 0.1600 0.1600 149,571 -0.01(-5.88%)
May 03, 2022 0.1700 0.1730 0.1650 0.1700 106,287 -0.01(-8.11%)
May 02, 2022 0.2150 0.2150 0.1650 0.1850 88,246 +0.01(+2.78%)
Apr 29, 2022 0.1900 0.1900 0.1700 0.1800 34,100 +0.00(+0.28%)
Apr 28, 2022 0.1900 0.1900 0.1750 0.1795 33,081 -0.00(-1.64%)
Apr 27, 2022 0.1800 0.1900 0.1700 0.1825 66,718 +0.00(+1.39%)
Apr 26, 2022 0.1975 0.1975 0.1800 0.1800 60,780 -0.01(-5.26%)
Apr 25, 2022 0.1908 0.2100 0.1860 0.1900 74,666 -0.02(-9.52%)
Apr 22, 2022 0.2000 0.2100 0.2000 0.2100 119,253 +0.01(+5.00%)
Apr 21, 2022 0.1860 0.2100 0.1860 0.2000 208,666 +0.01(+7.82%)
Apr 20, 2022 0.2100 0.2200 0.1850 0.1855 103,336 -0.02(-11.67%)
Apr 19, 2022 0.2099 0.2200 0.2049 0.2100 88,403 +0.01(+2.44%)
Apr 18, 2022 0.2100 0.2500 0.2050 0.2050 87,645 -0.01(-2.38%)
Apr 14, 2022 0.2050 0.2230 0.2000 0.2100 108,135 -0.01(-4.11%)
Apr 13, 2022 0.2101 0.2300 0.1920 0.2190 186,340 -0.02(-8.71%)
Apr 12, 2022 0.2375 0.2517 0.2100 0.2399 150,433 -0.01(-5.36%)
Apr 11, 2022 0.2260 0.2596 0.2260 0.2535 66,583 +0.00(+1.40%)
Apr 08, 2022 0.2650 0.2925 0.2500 0.2500 198,281 -0.04(-15.25%)
Apr 07, 2022 0.3190 0.3190 0.2600 0.2950 250,703 -0.01(-4.07%)
Apr 06, 2022 0.3050 0.3100 0.2710 0.3075 212,900 -0.00(-0.16%)
Apr 05, 2022 0.3580 0.4900 0.3025 0.3080 610,669 -0.04(-10.98%)
Apr 04, 2022 0.3587 0.3587 0.3371 0.3460 52,554 -0.01(-3.54%)
Apr 01, 2022 0.3570 0.3587 0.3050 0.3587 229,163 +0.02(+4.67%)
Mar 31, 2022 0.3500 0.3590 0.3250 0.3427 75,201 -0.01(-2.09%)
Mar 30, 2022 0.3770 0.3870 0.3200 0.3500 341,458 +0.01(+2.94%)
Mar 29, 2022 0.3400 0.3500 0.3000 0.3400 126,430 -0.01(-2.86%)
Mar 28, 2022 0.3400 0.3770 0.3001 0.3500 101,929 +0.02(+5.90%)
Mar 25, 2022 0.4940 0.4940 0.2970 0.3305 359,552 -0.08(-19.39%)
Mar 24, 2022 0.2902 0.4375 0.2902 0.4100 679,510 +0.10(+32.26%)
Mar 23, 2022 0.2950 0.3350 0.2701 0.3100 219,677 +0.02(+6.90%)
Mar 22, 2022 0.2423 0.3050 0.2301 0.2900 401,790 +0.03(+11.75%)
Mar 21, 2022 0.2466 0.2649 0.2070 0.2595 123,448 +0.03(+12.83%)
Mar 18, 2022 0.2000 0.2769 0.2000 0.2300 443,297 +0.01(+2.22%)
Mar 17, 2022 0.2087 0.2497 0.1810 0.2250 143,603 +0.02(+10.73%)
Mar 16, 2022 0.2100 0.2195 0.1801 0.2032 170,222 -0.01(-3.24%)
Mar 15, 2022 0.2344 0.2344 0.1906 0.2100 195,128 -0.02(-10.37%)
Mar 14, 2022 0.2387 0.2387 0.2000 0.2343 214,848 +0.02(+8.12%)
Mar 11, 2022 0.1657 0.2499 0.1657 0.2167 277,629 +0.05(+28.00%)
Mar 10, 2022 0.1773 0.2000 0.1651 0.1693 385,525 -0.00(-2.59%)
Mar 09, 2022 0.1650 0.2030 0.1620 0.1738 151,691 +0.01(+7.88%)
Mar 08, 2022 0.2129 0.2129 0.1610 0.1611 453,588 -0.05(-24.33%)
Mar 07, 2022 0.2366 0.3015 0.1767 0.2129 1,673,104 -0.03(-12.49%)
Mar 04, 2022 0.3110 0.3254 0.2400 0.2433 895,760 -0.07(-22.76%)
Mar 03, 2022 0.5700 0.5700 0.3030 0.3150 4,195,657 -0.21(-39.42%)
Mar 02, 2022 0.1670 0.5900 0.1422 0.5200 7,465,469 +0.39(+300.00%)
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.