Electric Last Mile Solutions Inc (CE) (ELMSQ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.07 | 0.1 | 0.07 | 22810 | 0.07 | CS |
| 4 | 0 | 0 | 0.07 | 0.1 | 0.0038 | 17839 | 0.07083509 | CS |
| 12 | -0.01 | -12.5 | 0.08 | 0.15 | 0.0003 | 9391 | 0.07212405 | CS |
| 26 | -0.0299 | -29.9299299299 | 0.0999 | 0.15 | 0.0002 | 12913 | 0.07349481 | CS |
| 52 | -0.0501 | -41.7152373022 | 0.1201 | 0.2 | 0.0002 | 20397 | 0.07822822 | CS |
| 156 | -0.03 | -30 | 0.1 | 0.3 | 0.0001 | 69459 | 0.10117473 | CS |
| 260 | -0.03 | -30 | 0.1 | 0.3 | 0.0001 | 69459 | 0.10117473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733264700 | 0.075 | 0.005 | 7.14 | 0.05 | 0.1 | 0.05 | 52258 |
| 1733178180 | 0.07 | 0 | 0.00 | 0.1 | 0.1 | 0.07 | 2479 |
| 1732918200 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 2950 |
| 1732746540 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 885 |
| 1732660140 | 0.07 | 0 | 0.00 | 0.0038 | 0.09 | 0.0038 | 37088 |
| 1732573560 | 0.07 | 0 | 0.00 | 0.07 | 0.09 | 0.07 | 15081 |
| 1732314000 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 2171 |
| 1732227900 | 0.07 | -0.03 | -30.00 | 0.07 | 0.1 | 0.07 | 87049 |
| 1732141740 | 0.1 | 0.03 | 42.86 | 0.07 | 0.1 | 0.07 | 680 |
| 1732054800 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 4756 |
| 1731968640 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 8005 |
| 1731709260 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 4947 |
| 1731622800 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 2027 |
| 1731536760 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 8611 |
| 1731450480 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 3201 |
| 1731363600 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 8578 |
| 1731104400 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 6255 |
| 1731018540 | 0.07 | -0.01 | -12.50 | 0.09 | 0.09 | 0.07 | 12024 |
| 1730931600 | 0.08 | 0.01 | 14.29 | 0.07 | 0.09 | 0.07 | 10092 |
| 1730845680 | 0.07 | 0 | 0.00 | 0.07 | 0.09 | 0.07 | 5823 |
| 1730759160 | 0.07 | 0 | 0.00 | 0.08 | 0.09 | 0.07 | 4131 |
| 1730496420 | 0.07 | 0 | 0.00 | 0.0038 | 0.085 | 0.0038 | 3559 |
| 1730409780 | 0.07 | 0 | 0.00 | 0.07 | 0.11 | 0.07 | 9362 |
| 1730323500 | 0.07 | 0 | 0.00 | 0.11 | 0.11 | 0.07 | 3369 |
| 1730237280 | 0.07 | -0.03 | -30.00 | 0.1 | 0.1 | 0.07 | 387 |
| 1730150880 | 0.1 | 0.03 | 42.86 | 0.07 | 0.1 | 0.07 | 588 |
| 1729891500 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 2929 |
| 1729805160 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 2085 |
| 1729718940 | 0.07 | 0 | 0.00 | 0.07 | 0.11 | 0.07 | 1596 |
| 1729632300 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 720 |
| 1729545600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.1 | 0.07 | 2671 |
| 1729286400 | 0.065 | -0.0052 | -7.41 | 0.07 | 0.11 | 0.065 | 7350 |
| 1729200000 | 0.0702 | 0.0002 | 0.29 | 0.07 | 0.11 | 0.07 | 6547 |
| 1729113960 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 4645 |
| 1729027680 | 0.07 | -0.0002 | -0.28 | 0.082 | 0.1 | 0.07 | 6017 |
| 1728941220 | 0.0702 | -0.0398 | -36.18 | 0.15 | 0.15 | 0.07 | 2893 |
| 1728681900 | 0.11 | 0.04 | 57.14 | 0.07 | 0.11 | 0.07 | 3221 |
| 1728595560 | 0.07 | 0 | 0.00 | 0.07 | 0.11 | 0.07 | 14489 |
| 1728508800 | 0.07 | -0.015 | -17.65 | 0.1 | 0.1 | 0.07 | 1460 |
| 1728422580 | 0.085 | -0.015 | -15.00 | 0.07 | 0.09 | 0.07 | 4823 |
| 1728336000 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.07 | 1025 |
| 1728077220 | 0.11 | 0.04 | 57.14 | 0.07 | 0.11 | 0.07 | 416 |
| 1727990760 | 0.07 | 0 | 0.00 | 0.07 | 0.12 | 0.07 | 12282 |
| 1727904000 | 0.07 | 0.0025 | 3.70 | 0.07 | 0.11 | 0.07 | 6000 |
| 1727818140 | 0.0675 | -0.0125 | -15.63 | 0.07 | 0.08 | 0.065 | 1703 |
| 1727731380 | 0.08 | 0.01 | 14.29 | 0.11 | 0.11 | 0.07 | 32037 |
| 1727472000 | 0.07 | 0 | 0.00 | 0.0002999 | 0.11 | 0.0002999 | 10055 |
| 1727386200 | 0.07 | -0.04 | -36.36 | 0.09 | 0.1005 | 0.07 | 2336 |
| 1727299200 | 0.11 | 0.02 | 22.22 | 0.065 | 0.11 | 0.065 | 448 |
| 1727212800 | 0.09 | 0 | 0.00 | 0.08 | 0.09 | 0.07 | 1351 |
| 1727126940 | 0.09 | 0 | 0.00 | 0.10185 | 0.10185 | 0.07 | 8811 |
| 1726867200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 205 |
| 1726781220 | 0.09 | 0.02 | 28.57 | 0.08 | 0.09 | 0.08 | 1006 |
| 1726694460 | 0.07 | -0.02 | -22.22 | 0.09 | 0.09 | 0.07 | 13419 |
| 1726608240 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 258 |
| 1726521720 | 0.09 | 0.02 | 28.57 | 0.07 | 0.09 | 0.07 | 432 |
| 1726262940 | 0.07 | -0.0002 | -0.28 | 0.07 | 0.09 | 0.005 | 19376 |
| 1726176540 | 0.0702 | 0.0002 | 0.29 | 0.09 | 0.09 | 0.07 | 1274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
