Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.3805 | -0.0047 | -1.22% | 0.381 | 0.3899 | 0.371 | 29,316 |
| Jul 25 2024 | 0.3852 | -0.0047 | -1.21% | 0.39 | 0.39 | 0.379902 | 41,663 |
| Jul 24 2024 | 0.3899 | 0.00 | 0.00% | 0.39 | 0.39 | 0.38 | 24,841 |
| Jul 23 2024 | 0.3899 | 0.0089 | 2.34% | 0.3886 | 0.391 | 0.38 | 326,636 |
| Jul 22 2024 | 0.381 | -0.0203 | -5.06% | 0.4013 | 0.4221 | 0.3808 | 85,418 |
| Jul 19 2024 | 0.4013 | 0.0063 | 1.59% | 0.397 | 0.42 | 0.390401 | 23,785 |
| Jul 18 2024 | 0.395 | -0.01245 | -3.06% | 0.41 | 0.4126 | 0.394501 | 66,215 |
| Jul 17 2024 | 0.40745 | -0.00265 | -0.65% | 0.4096 | 0.43 | 0.4011 | 29,600 |
| Jul 16 2024 | 0.4101 | -0.0199 | -4.63% | 0.4299 | 0.4335 | 0.401 | 81,907 |
| Jul 15 2024 | 0.43 | -0.0052 | -1.19% | 0.4351 | 0.447899 | 0.421 | 18,260 |
| Jul 12 2024 | 0.4352 | -0.0015 | -0.34% | 0.434 | 0.4403 | 0.4029 | 43,696 |
| Jul 11 2024 | 0.4367 | -0.0072 | -1.62% | 0.4431 | 0.4437 | 0.401 | 119,244 |
| Jul 10 2024 | 0.4439 | 0.0149 | 3.47% | 0.42 | 0.444 | 0.401 | 156,308 |
| Jul 09 2024 | 0.429 | -0.004 | -0.92% | 0.4358 | 0.44 | 0.42 | 21,240 |
| Jul 08 2024 | 0.432999 | 0.0034 | 0.79% | 0.44 | 0.4549 | 0.4296 | 34,723 |
| Jul 05 2024 | 0.4296 | 0.0096 | 2.29% | 0.42 | 0.43735 | 0.42 | 39,109 |
| Jul 03 2024 | 0.42 | 0.0006 | 0.14% | 0.4325 | 0.4402 | 0.4116 | 23,541 |
| Jul 02 2024 | 0.4194 | 0.0019 | 0.46% | 0.4174 | 0.43 | 0.4172 | 24,872 |
| Jul 01 2024 | 0.4175 | -0.0139 | -3.22% | 0.4198 | 0.4299 | 0.41 | 36,842 |
| Jun 28 2024 | 0.4314 | 0.00 | 0.00% | 0.4314 | 0.4314 | 0.4314 | 0 |
| Jun 27 2024 | 0.4314 | 0.0016 | 0.37% | 0.4321 | 0.4459 | 0.4295 | 22,247 |
| Jun 26 2024 | 0.4298 | -0.0042 | -0.97% | 0.428 | 0.4487 | 0.37 | 73,126 |
| Jun 25 2024 | 0.434 | -0.016 | -3.56% | 0.4491 | 0.4491 | 0.432 | 23,500 |
| Jun 24 2024 | 0.45 | 0.025 | 5.88% | 0.43 | 0.46 | 0.4233 | 37,931 |
| Jun 21 2024 | 0.425 | -0.00815 | -1.88% | 0.433 | 0.439 | 0.4201 | 37,067 |
| Jun 20 2024 | 0.43315 | -0.00135 | -0.31% | 0.4324 | 0.4488 | 0.3966 | 99,435 |
| Jun 18 2024 | 0.4345 | -0.0055 | -1.25% | 0.44 | 0.449 | 0.4176 | 103,640 |
| Jun 17 2024 | 0.44 | -0.005 | -1.12% | 0.445 | 0.4552 | 0.4356 | 43,755 |
| Jun 14 2024 | 0.445 | -0.0311 | -6.53% | 0.46 | 0.4756 | 0.4377 | 38,816 |
| Jun 13 2024 | 0.4761 | 0.00495 | 1.05% | 0.4686 | 0.4779 | 0.4547 | 58,594 |
| Jun 12 2024 | 0.47115 | 0.02285 | 5.10% | 0.4638 | 0.49 | 0.4489 | 52,448 |
| Jun 11 2024 | 0.4483 | 0.00325 | 0.73% | 0.47 | 0.47 | 0.4483 | 43,099 |
| Jun 10 2024 | 0.44505 | 0.01225 | 2.83% | 0.4328 | 0.499 | 0.425 | 562,925 |
| Jun 07 2024 | 0.4328 | -0.0087 | -1.97% | 0.445 | 0.445 | 0.43 | 30,666 |
| Jun 06 2024 | 0.4415 | -0.0061 | -1.36% | 0.448 | 0.45 | 0.4342 | 36,888 |
| Jun 05 2024 | 0.4476 | -0.01365 | -2.96% | 0.4611 | 0.4612 | 0.4426 | 48,910 |
| Jun 04 2024 | 0.46125 | -0.00795 | -1.69% | 0.47 | 0.479 | 0.4578 | 35,302 |
| Jun 03 2024 | 0.4692 | -0.0008 | -0.17% | 0.474 | 0.474 | 0.45776 | 20,757 |
| May 31 2024 | 0.47 | 0.00735 | 1.59% | 0.48 | 0.48 | 0.4621 | 11,085 |
| May 30 2024 | 0.46265 | 0.01265 | 2.81% | 0.47 | 0.47 | 0.451 | 29,203 |
| May 29 2024 | 0.45 | -0.0223 | -4.72% | 0.47 | 0.4723 | 0.4426 | 67,552 |
| May 28 2024 | 0.4723 | -0.0047 | -0.99% | 0.48 | 0.4801 | 0.4666 | 68,136 |
| May 24 2024 | 0.477 | 0.0159 | 3.45% | 0.4804 | 0.4804 | 0.4568 | 37,516 |
| May 23 2024 | 0.4611 | -0.00001 | 0.00% | 0.47 | 0.4806 | 0.4611 | 58,904 |
| May 22 2024 | 0.461105 | -0.0258 | -5.30% | 0.47 | 0.4788 | 0.4607 | 49,928 |
| May 21 2024 | 0.4869 | -0.00107 | -0.22% | 0.488 | 0.50 | 0.47 | 56,525 |
| May 20 2024 | 0.487965 | 0.01117 | 2.34% | 0.48 | 0.488 | 0.47 | 60,759 |
| May 17 2024 | 0.4768 | -0.0132 | -2.69% | 0.496 | 0.50 | 0.45 | 115,476 |
| May 16 2024 | 0.49 | 0.0032 | 0.66% | 0.48 | 0.4994 | 0.4795 | 62,255 |
| May 15 2024 | 0.4868 | 0.0224 | 4.82% | 0.478 | 0.49 | 0.4729 | 57,889 |
| May 14 2024 | 0.4644 | -0.0009 | -0.19% | 0.45 | 0.4789 | 0.45 | 57,249 |
| May 13 2024 | 0.4653 | 0.0073 | 1.59% | 0.4595 | 0.4699 | 0.4579 | 15,803 |
| May 10 2024 | 0.458 | 0.0071 | 1.57% | 0.4509 | 0.4734 | 0.4509 | 20,659 |
| May 09 2024 | 0.4509 | -0.0038 | -0.84% | 0.4692 | 0.47 | 0.436701 | 39,325 |
| May 08 2024 | 0.4547 | -0.0116 | -2.49% | 0.46 | 0.4696 | 0.4502 | 137,132 |
| May 07 2024 | 0.4663 | -0.0185 | -3.82% | 0.49 | 0.49 | 0.4606 | 30,515 |
| May 06 2024 | 0.4848 | 0.0153 | 3.26% | 0.494 | 0.50 | 0.4728 | 124,319 |
| May 03 2024 | 0.4695 | 0.0147 | 3.23% | 0.464 | 0.50 | 0.4542 | 107,541 |
| May 02 2024 | 0.4548 | 0.0281 | 6.59% | 0.4277 | 0.4549 | 0.4277 | 52,739 |
| May 01 2024 | 0.4267 | -0.0022 | -0.51% | 0.44 | 0.445599 | 0.4267 | 26,358 |
| Apr 30 2024 | 0.4289 | 0.0067 | 1.59% | 0.4222 | 0.4425 | 0.4222 | 41,651 |
| Apr 29 2024 | 0.4222 | 0.006 | 1.44% | 0.4138 | 0.4452 | 0.4138 | 79,371 |
