Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.47 | 0.02 | 0.82% | 2.46 | 2.50 | 2.43 | 1,270 |
| May 02 2024 | 2.45 | -0.01 | -0.41% | 2.42 | 2.50 | 2.41 | 2,853 |
| Apr 30 2024 | 2.46 | -0.03 | -1.20% | 2.57 | 2.57 | 2.44 | 5,330 |
| Apr 29 2024 | 2.49 | 0.06 | 2.47% | 2.49 | 2.51 | 2.44 | 1,301 |
| Apr 26 2024 | 2.43 | 0.07 | 2.97% | 2.41 | 2.49 | 2.34 | 4,560 |
| Apr 25 2024 | 2.36 | -0.05 | -2.07% | 2.35 | 2.41 | 2.32 | 7,074 |
| Apr 24 2024 | 2.41 | 0.00 | 0.00% | 2.47 | 2.47 | 2.36 | 4,115 |
| Apr 23 2024 | 2.41 | -0.05 | -2.03% | 2.46 | 2.46 | 2.37 | 7,848 |
| Apr 22 2024 | 2.46 | 0.08 | 3.36% | 2.45 | 2.47 | 2.37 | 4,235 |
| Apr 19 2024 | 2.38 | 0.04 | 1.71% | 2.29 | 2.38 | 2.29 | 6,517 |
| Apr 18 2024 | 2.34 | 0.04 | 1.74% | 2.35 | 2.35 | 2.32 | 546 |
| Apr 17 2024 | 2.30 | -0.02 | -0.86% | 2.23 | 2.34 | 2.23 | 3,970 |
| Apr 16 2024 | 2.32 | -0.07 | -2.93% | 2.32 | 2.35 | 2.26 | 8,150 |
| Apr 15 2024 | 2.39 | -0.01 | -0.42% | 2.40 | 2.40 | 2.33 | 6,956 |
| Apr 12 2024 | 2.40 | -0.07 | -2.83% | 2.47 | 2.47 | 2.38 | 4,048 |
| Apr 11 2024 | 2.47 | -0.01 | -0.40% | 2.48 | 2.48 | 2.43 | 1,467 |
| Apr 10 2024 | 2.48 | -0.03 | -1.20% | 2.51 | 2.52 | 2.42 | 1,493 |
| Apr 09 2024 | 2.51 | 0.01 | 0.40% | 2.52 | 2.52 | 2.50 | 3,954 |
| Apr 08 2024 | 2.50 | 0.00 | 0.00% | 2.52 | 2.52 | 2.44 | 9,657 |
| Apr 05 2024 | 2.50 | 0.02 | 0.81% | 2.48 | 2.50 | 2.38 | 9,149 |
| Apr 04 2024 | 2.48 | -0.06 | -2.36% | 2.60 | 2.60 | 2.48 | 6,185 |
| Apr 03 2024 | 2.54 | -0.03 | -1.17% | 2.50 | 2.57 | 2.49 | 7,820 |
| Apr 02 2024 | 2.57 | -0.09 | -3.38% | 2.62 | 2.71 | 2.52 | 14,214 |
| Mar 28 2024 | 2.66 | 0.02 | 0.76% | 2.70 | 2.70 | 2.58 | 11,490 |
| Mar 27 2024 | 2.64 | -0.07 | -2.58% | 2.76 | 2.76 | 2.63 | 8,391 |
| Mar 26 2024 | 2.71 | -0.01 | -0.37% | 2.68 | 2.73 | 2.66 | 6,230 |
| Mar 22 2024 | 2.72 | 0.00 | 0.00% | 2.71 | 2.72 | 2.69 | 4,076 |
| Mar 21 2024 | 2.72 | 0.02 | 0.74% | 2.73 | 2.74 | 2.67 | 6,012 |
| Mar 20 2024 | 2.70 | 0.02 | 0.75% | 2.71 | 2.72 | 2.68 | 4,202 |
| Mar 19 2024 | 2.68 | -0.11 | -3.94% | 2.67 | 2.76 | 2.63 | 25,101 |
| Mar 15 2024 | 2.79 | -0.04 | -1.41% | 2.80 | 2.90 | 2.75 | 31,455 |
| Mar 14 2024 | 2.83 | 0.05 | 1.80% | 2.74 | 2.85 | 2.69 | 18,355 |
| Mar 13 2024 | 2.78 | -0.06 | -2.11% | 2.87 | 2.89 | 2.74 | 20,826 |
| Mar 12 2024 | 2.84 | -0.03 | -1.05% | 2.88 | 2.94 | 2.77 | 37,953 |
| Mar 11 2024 | 2.87 | 0.12 | 4.36% | 2.80 | 2.94 | 2.73 | 109,638 |
| Mar 08 2024 | 2.75 | 0.24 | 9.56% | 2.52 | 2.83 | 2.52 | 47,715 |
| Mar 07 2024 | 2.51 | 0.03 | 1.21% | 2.56 | 2.60 | 2.46 | 9,260 |
| Mar 06 2024 | 2.48 | -0.01 | -0.40% | 2.50 | 2.50 | 2.43 | 10,045 |
| Mar 05 2024 | 2.49 | 0.10 | 4.18% | 2.33 | 2.49 | 2.33 | 12,727 |
| Mar 04 2024 | 2.39 | 0.02 | 0.84% | 2.40 | 2.41 | 2.36 | 3,396 |
| Mar 01 2024 | 2.37 | 0.03 | 1.28% | 2.34 | 2.38 | 2.32 | 9,697 |
| Feb 29 2024 | 2.34 | 0.04 | 1.74% | 2.34 | 2.34 | 2.28 | 1,139 |
| Feb 28 2024 | 2.30 | -0.02 | -0.86% | 2.28 | 2.32 | 2.28 | 2,141 |
| Feb 27 2024 | 2.32 | 0.01 | 0.43% | 2.34 | 2.34 | 2.26 | 3,018 |
| Feb 26 2024 | 2.31 | -0.02 | -0.86% | 2.34 | 2.34 | 2.27 | 2,171 |
| Feb 23 2024 | 2.33 | -0.01 | -0.43% | 2.32 | 2.35 | 2.26 | 1,355 |
| Feb 22 2024 | 2.34 | 0.01 | 0.43% | 2.35 | 2.36 | 2.32 | 6,803 |
| Feb 21 2024 | 2.33 | -0.01 | -0.43% | 2.31 | 2.34 | 2.30 | 3,321 |
| Feb 20 2024 | 2.34 | -0.04 | -1.68% | 2.40 | 2.40 | 2.31 | 2,364 |
| Feb 19 2024 | 2.38 | 0.06 | 2.59% | 2.33 | 2.38 | 2.30 | 3,487 |
| Feb 16 2024 | 2.32 | 0.02 | 0.87% | 2.30 | 2.33 | 2.29 | 3,769 |
| Feb 15 2024 | 2.30 | 0.00 | 0.00% | 2.34 | 2.34 | 2.25 | 12,514 |
| Feb 14 2024 | 2.30 | -0.04 | -1.71% | 2.39 | 2.39 | 2.27 | 12,885 |
| Feb 13 2024 | 2.34 | -0.06 | -2.50% | 2.35 | 2.39 | 2.34 | 1,106 |
| Feb 12 2024 | 2.40 | 0.00 | 0.00% | 2.35 | 2.42 | 2.35 | 5,197 |
| Feb 09 2024 | 2.40 | 0.00 | 0.00% | 2.42 | 2.42 | 2.36 | 2,691 |
