Electric Last Mile Solutions Inc (CE) (ELMSQ)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.029 | 40.8450704225 | 0.071 | 0.1 | 0.071 | 2140 | 0.0839315 | CS |
| 4 | 0.0297 | 42.2475106686 | 0.0703 | 0.1 | 0.065 | 6091 | 0.07444739 | CS |
| 12 | 0.03 | 42.8571428571 | 0.07 | 0.1 | 0.0002 | 13107 | 0.0713568 | CS |
| 26 | 0.01 | 11.1111111111 | 0.09 | 0.15 | 0.0002 | 10486 | 0.07219025 | CS |
| 52 | 0.018 | 21.9512195122 | 0.082 | 0.2 | 0.0002 | 11239 | 0.07338953 | CS |
| 156 | 0 | 0 | 0.1 | 0.3 | 0.0001 | 64757 | 0.10090249 | CS |
| 260 | 0 | 0 | 0.1 | 0.3 | 0.0001 | 64757 | 0.10090249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.1 | 0.01 | 11.11 | 0.075 | 0.1 | 0.075 | 416 |
| 1740781260 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.075 | 2872 |
| 1740695340 | 0.1 | 0.0290001 | 40.85 | 0.0751 | 0.1 | 0.0751 | 2087 |
| 1740608400 | 0.0709999 | -0.004 | -5.33 | 0.0803 | 0.0803 | 0.0709999 | 2522 |
| 1740522480 | 0.075 | -0.025 | -25.00 | 0.0709999 | 0.095 | 0.0709999 | 2803 |
| 1740435600 | 0.1 | 0.028 | 38.89 | 0.075 | 0.1 | 0.075 | 2894 |
| 1740176400 | 0.072 | 0.0009 | 1.27 | 0.1 | 0.1 | 0.072 | 1450 |
| 1740090480 | 0.0711 | 0.0001001 | 0.14 | 0.0709999 | 0.1 | 0.0709999 | 12387 |
| 1740003960 | 0.0709999 | -0.005 | -6.58 | 0.0709999 | 0.1 | 0.0709999 | 61726 |
| 1739917740 | 0.076 | 0.003 | 4.11 | 0.0709999 | 0.1 | 0.0709999 | 1322 |
| 1739572020 | 0.073 | 0.001 | 1.39 | 0.073 | 0.1 | 0.073 | 2066 |
| 1739485320 | 0.072 | -0.028 | -28.00 | 0.0801 | 0.1 | 0.0709999 | 2892 |
| 1739398920 | 0.1 | 0 | 0.00 | 0.0709999 | 0.1 | 0.0709999 | 3610 |
| 1739312940 | 0.1 | 0.0290001 | 40.85 | 0.0709999 | 0.1 | 0.0709999 | 230 |
| 1739226000 | 0.0709999 | -0.029 | -29.00 | 0.09 | 0.09 | 0.07005 | 8090 |
| 1738967160 | 0.1 | 0.0299 | 42.65 | 0.0803 | 0.1 | 0.07 | 2250 |
| 1738880400 | 0.0701 | -0.0024 | -3.31 | 0.0803 | 0.1 | 0.07 | 3203 |
| 1738794000 | 0.0725 | 0.0075 | 11.54 | 0.08 | 0.08 | 0.0725 | 542 |
| 1738708080 | 0.065 | -0.0025 | -3.70 | 0.0703 | 0.08 | 0.065 | 2366 |
| 1738621740 | 0.0675 | -0.0025 | -3.57 | 0.07 | 0.07 | 0.065 | 18722 |
| 1738362000 | 0.07 | 0.0099 | 16.47 | 0.06 | 0.07 | 0.06 | 34185 |
| 1738276080 | 0.0601 | -0.0004 | -0.66 | 0.06 | 0.08 | 0.06 | 11168 |
| 1738189740 | 0.0605 | -0.0064 | -9.57 | 0.08 | 0.08 | 0.0605 | 576 |
| 1738103280 | 0.0669 | 0.0014 | 2.14 | 0.0655 | 0.1 | 0.0655 | 7217 |
| 1738016820 | 0.0655 | 0.0054 | 8.99 | 0.08 | 0.08 | 0.0655 | 3406 |
| 1737757440 | 0.0601 | 0.0046 | 8.29 | 0.07 | 0.08 | 0.055 | 17826 |
| 1737671220 | 0.0555 | 0.0005 | 0.91 | 0.08 | 0.08 | 0.0555 | 1735 |
| 1737584640 | 0.055 | -0.00255 | -4.43 | 0.08 | 0.08 | 0.055 | 336 |
| 1737498540 | 0.05755 | 0.00255 | 4.64 | 0.05755 | 0.08 | 0.0002 | 2658 |
| 1737152880 | 0.055 | 0 | 0.00 | 0.055 | 0.08 | 0.055 | 6823 |
| 1737066420 | 0.055 | -0.025 | -31.25 | 0.08 | 0.08 | 0.055 | 2799 |
| 1736979720 | 0.08 | 0.0099 | 14.12 | 0.0703 | 0.08 | 0.0703 | 20776 |
| 1736893380 | 0.0701 | 0.0151 | 27.45 | 0.0701 | 0.079 | 0.0701 | 5817 |
| 1736806800 | 0.055 | -0.015 | -21.43 | 0.07205 | 0.07205 | 0.055 | 429 |
| 1736547720 | 0.07 | 0.01075 | 18.14 | 0.079 | 0.079 | 0.07 | 488 |
| 1736375340 | 0.05925 | -0.02075 | -25.94 | 0.0703 | 0.07215 | 0.0575 | 1723 |
| 1736288940 | 0.08 | 0.0097 | 13.80 | 0.0501 | 0.08 | 0.0501 | 12933 |
| 1736202360 | 0.0703 | 0 | 0.00 | 0.07 | 0.08 | 0.055 | 22107 |
| 1735942980 | 0.0703 | 0.0183 | 35.19 | 0.055 | 0.08 | 0.052 | 1915 |
| 1735856700 | 0.052 | 0.042 | 420.00 | 0.0400999 | 0.08 | 0.0400999 | 2508 |
| 1735683960 | 0.01 | -0.07 | -87.50 | 0.0002 | 0.08 | 0.0002 | 17995 |
| 1735597740 | 0.08 | 0.01 | 14.29 | 0.01 | 0.08 | 0.01 | 88534 |
| 1735338000 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 7214 |
| 1735252020 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 9863 |
| 1735078200 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 5290 |
| 1734992400 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 17632 |
| 1734733200 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 13676 |
| 1734646800 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 7715 |
| 1734560940 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 85396 |
| 1734474360 | 0.07 | -0.01 | -12.50 | 0.07 | 0.08 | 0.07 | 3231 |
| 1734388140 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 96764 |
| 1734128940 | 0.07 | 0 | 0.00 | 0.0703 | 0.1 | 0.07 | 2263 |
| 1734042480 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 4093 |
| 1733955900 | 0.07 | 0 | 0.00 | 0.0703 | 0.09 | 0.07 | 15978 |
| 1733869200 | 0.07 | 0 | 0.00 | 0.07 | 0.09 | 0.07 | 53377 |
| 1733782800 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 7565 |
| 1733523600 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 7631 |
| 1733437500 | 0.07 | -0.0003 | -0.43 | 0.07 | 0.1 | 0.07 | 29498 |
| 1733350980 | 0.0703 | -0.0047 | -6.27 | 0.0703 | 0.1 | 0.07 | 4515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
