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 | -0.02 | -22.2222222222 | 0.09 | 0.10185 | 0.07 | 4740 | 0.07867547 | CS |
| 4 | -0.02 | -22.2222222222 | 0.09 | 0.10185 | 0.005 | 5934 | 0.0781253 | CS |
| 12 | -0.03 | -30 | 0.1 | 0.12 | 0.0002 | 14682 | 0.07619396 | CS |
| 26 | -0.08 | -53.3333333333 | 0.15 | 0.15 | 0.0002 | 11628 | 0.07528821 | CS |
| 52 | 0 | 0 | 0.07 | 0.3 | 0.0002 | 28765 | 0.08915083 | CS |
| 156 | -0.03 | -30 | 0.1 | 0.3 | 0.0001 | 75115 | 0.10172552 | CS |
| 260 | -0.03 | -30 | 0.1 | 0.3 | 0.0001 | 75115 | 0.10172552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726090140 | 0.07 | 0 | 0.00 | 0.0702 | 0.09 | 0.005 | 11424 |
| 1726003500 | 0.07 | 0 | 0.00 | 0.09 | 0.09 | 0.07 | 3615 |
| 1725917160 | 0.07 | -0.02 | -22.22 | 0.09 | 0.09 | 0.07 | 1649 |
| 1725658020 | 0.09 | 0 | 0.00 | 0.07 | 0.09 | 0.07 | 2378 |
| 1725571440 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 404 |
| 1725485040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.07 | 30022 |
| 1725398880 | 0.09 | 0.02 | 28.57 | 0.07 | 0.09 | 0.07 | 2276 |
| 1725053340 | 0.07 | 0 | 0.00 | 0.0702 | 0.09 | 0.07 | 6816 |
| 1724966400 | 0.07 | 0 | 0.00 | 0.09 | 0.09 | 0.07 | 5180 |
| 1724880360 | 0.07 | 0 | 0.00 | 0.0702 | 0.09 | 0.07 | 3546 |
| 1724794080 | 0.07 | -0.02 | -22.22 | 0.09 | 0.09 | 0.07 | 655 |
| 1724707740 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 630 |
| 1724448480 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.07 | 812 |
| 1724362140 | 0.09 | 0 | 0.00 | 0.0031 | 0.09 | 0.0031 | 6031 |
| 1724275380 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 614 |
| 1724188800 | 0.09 | -0.01 | -10.00 | 0.0031 | 0.1 | 0.0031 | 155564 |
| 1724102880 | 0.1 | 0.03 | 42.86 | 0.0702 | 0.1 | 0.0702 | 1042 |
| 1723843740 | 0.07 | 0 | 0.00 | 0.1 | 0.1 | 0.07 | 4920 |
| 1723756860 | 0.07 | -0.03 | -30.00 | 0.1 | 0.1 | 0.07 | 85618 |
| 1723670820 | 0.1 | 0.03 | 42.86 | 0.1 | 0.1 | 0.1 | 414 |
| 1723584360 | 0.07 | 0 | 0.00 | 0.1 | 0.1 | 0.07 | 2604 |
| 1723497900 | 0.07 | 0 | 0.00 | 0.0702 | 0.1 | 0.07 | 620 |
| 1723238400 | 0.07 | 0 | 0.00 | 0.007 | 0.1 | 0.007 | 2666 |
| 1723152000 | 0.07 | 0 | 0.00 | 0.1 | 0.1 | 0.07 | 1082 |
| 1723065720 | 0.07 | 0 | 0.00 | 0.0702 | 0.08 | 0.07 | 67706 |
| 1722979800 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 51654 |
| 1722893340 | 0.07 | -0.012 | -14.63 | 0.08 | 0.08 | 0.06 | 7261 |
| 1722634140 | 0.082 | 0.012 | 17.14 | 0.07 | 0.09 | 0.07 | 73051 |
| 1722547620 | 0.07 | 0 | 0.00 | 0.09 | 0.09 | 0.07 | 45306 |
| 1722461340 | 0.07 | 0 | 0.00 | 0.09 | 0.09 | 0.07 | 3056 |
| 1722374820 | 0.07 | 0 | 0.00 | 0.09 | 0.09 | 0.07 | 11144 |
| 1722288180 | 0.07 | -0.03 | -30.00 | 0.1 | 0.1 | 0.07 | 505 |
| 1722029100 | 0.1 | 0.0298 | 42.45 | 0.1 | 0.1 | 0.1 | 308 |
| 1721942400 | 0.0702 | 0.0002 | 0.29 | 0.07 | 0.1 | 0.07 | 1687 |
| 1721856480 | 0.07 | -0.03 | -30.00 | 0.07 | 0.1 | 0.07 | 4473 |
| 1721770140 | 0.1 | 0.03 | 42.86 | 0.07 | 0.1 | 0.07 | 373 |
| 1721683740 | 0.07 | 0 | 0.00 | 0.065 | 0.1 | 0.065 | 11820 |
| 1721424180 | 0.07 | 0 | 0.00 | 0.1 | 0.1 | 0.07 | 1201 |
| 1721337960 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 26471 |
| 1721251320 | 0.07 | 0 | 0.00 | 0.1 | 0.1 | 0.07 | 2282 |
| 1721164920 | 0.07 | 0 | 0.00 | 0.07 | 0.1 | 0.07 | 2308 |
| 1721078940 | 0.07 | -0.005 | -6.67 | 0.07 | 0.1 | 0.07 | 8907 |
| 1720819200 | 0.075 | 0 | 0.00 | 0.1 | 0.1 | 0.075 | 97291 |
| 1720733280 | 0.075 | -0.025 | -25.00 | 0.1 | 0.1 | 0.075 | 8680 |
| 1720646880 | 0.1 | 0.03 | 42.86 | 0.075 | 0.1 | 0.075 | 558 |
| 1720560540 | 0.07 | 0.04045 | 136.89 | 0.07 | 0.1 | 0.07 | 35531 |
| 1720473600 | 0.02955 | 0.0179501 | 154.74 | 0.0661 | 0.1 | 0.0002 | 5801 |
| 1720214640 | 0.0115999 | -0.0584 | -83.43 | 0.0002 | 0.1 | 0.0002 | 3034 |
| 1720041000 | 0.07 | -0.03 | -30.00 | 0.07 | 0.12 | 0.07 | 5454 |
| 1719955740 | 0.1 | -0.02 | -16.67 | 0.1 | 0.1 | 0.1 | 316 |
| 1719868980 | 0.12 | 0.05 | 71.43 | 0.07 | 0.12 | 0.07 | 9691 |
| 1719610020 | 0.07 | -0.05 | -41.67 | 0.1 | 0.1 | 0.07 | 1007 |
| 1719523200 | 0.12 | 0.05 | 71.43 | 0.07 | 0.12 | 0.07 | 667 |
| 1719437040 | 0.07 | -0.03 | -30.00 | 0.07 | 0.12 | 0.07 | 2261 |
| 1719350880 | 0.1 | 0.02 | 25.00 | 0.07 | 0.1 | 0.07 | 4011 |
| 1719264540 | 0.08 | 0.015 | 23.08 | 0.07 | 0.1 | 0.07 | 869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
