ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ELEK Elektros Inc (PK)

0.0278
-0.0008 (-2.80%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ELEK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0278 -0.0008 -2.80% 0.0278 0.0278 0.0278 8,500
Jul 25 2024 0.0286 0.00 0.00% 0.0286 0.0286 0.0286 0
Jul 24 2024 0.0286 0.00 0.00% 0.0286 0.0286 0.0286 0
Jul 23 2024 0.0286 0.00 0.00% 0.0286 0.0286 0.0286 0
Jul 22 2024 0.0286 -0.0014 -4.67% 0.025 0.0286 0.01305 270,800
Jul 19 2024 0.03 0.00 0.00% 0.03 0.03 0.03 8,500
Jul 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3,000
Jul 17 2024 0.03 0.00 0.00% 0.0275 0.03 0.0275 33,433
Jul 16 2024 0.03 0.004 15.38% 0.0255 0.03 0.0255 66,000
Jul 15 2024 0.026 0.001 4.00% 0.025 0.026 0.025 2,250
Jul 12 2024 0.025 0.0025 11.11% 0.0165 0.0258 0.0165 78,994
Jul 11 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
Jul 10 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
Jul 09 2024 0.0225 0.0065 40.63% 0.0216 0.0225 0.01875 21,613
Jul 08 2024 0.016 -0.0085 -34.69% 0.0156 0.02 0.0156 64,494
Jul 05 2024 0.0245 0.00 0.00% 0.0245 0.0245 0.0245 0
Jul 03 2024 0.0245 0.00 0.00% 0.0245 0.0245 0.0245 0
Jul 02 2024 0.0245 0.0069 39.20% 0.018731 0.0245 0.018731 43,175
Jul 01 2024 0.0176 -0.0024 -12.00% 0.0162 0.0176 0.0152 21,015
Jun 28 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jun 27 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jun 26 2024 0.02 -0.0069 -25.65% 0.02 0.02 0.02 10,000
Jun 25 2024 0.0269 0.00352 15.05% 0.0176 0.0269 0.0171 292,973
Jun 24 2024 0.023381 0.00568 32.10% 0.023381 0.023381 0.023381 510
Jun 21 2024 0.0177 -0.00385 -17.87% 0.0269 0.0269 0.0177 2,000
Jun 20 2024 0.02155 0.00 0.00% 0.02155 0.02155 0.02155 0
Jun 18 2024 0.02155 -0.00545 -20.19% 0.02155 0.02155 0.02155 112
Jun 17 2024 0.027 0.0083 44.39% 0.019125 0.027 0.019 72,940
Jun 14 2024 0.0187 0.00 0.00% 0.0187 0.0187 0.0187 0
Jun 13 2024 0.0187 0.00 0.00% 0.0187 0.0187 0.0187 0
Jun 12 2024 0.0187 0.00 0.00% 0.0187 0.0187 0.0187 0
Jun 11 2024 0.0187 -0.0004 -2.09% 0.0162 0.0187 0.0162 5,510
Jun 10 2024 0.0191 -0.0009 -4.50% 0.0191 0.0191 0.0191 500
Jun 07 2024 0.02 0.00 0.00% 0.02 0.02 0.02 40
Jun 06 2024 0.02 -0.00381 -15.98% 0.02 0.02 0.0162 73,921
Jun 05 2024 0.023805 0.00 0.00% 0.023805 0.023805 0.023805 0
Jun 04 2024 0.023805 -0.0062 -20.65% 0.02205 0.023805 0.02205 6,050
Jun 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 31 2024 0.03 0.009 42.86% 0.0234 0.03 0.013 122,614
May 30 2024 0.021 0.001 5.00% 0.025 0.03 0.021 34,690
May 29 2024 0.02 -0.01 -33.33% 0.03 0.03 0.0121 223,414
May 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 500
May 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 23 2024 0.03 0.01105 58.31% 0.021 0.03 0.021 10,693
May 22 2024 0.01895 -0.00105 -5.25% 0.025 0.025 0.01895 15,073
May 21 2024 0.02 -0.00325 -13.98% 0.025 0.025 0.02 18,400
May 20 2024 0.02325 0.00 0.00% 0.02325 0.02325 0.02325 0
May 17 2024 0.02325 -0.00025 -1.06% 0.02175 0.02325 0.02175 8,000
May 16 2024 0.0235 -0.003 -11.32% 0.024 0.024 0.0235 50,075
May 15 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0
May 14 2024 0.0265 -0.0035 -11.67% 0.0265 0.0265 0.0265 3,000
May 13 2024 0.03 0.012 66.67% 0.012 0.03 0.012 107,000
May 10 2024 0.018 -0.0003 -1.64% 0.0121 0.018 0.0121 20,000
May 09 2024 0.0183 0.00 0.00% 0.0183 0.0183 0.0183 0
May 08 2024 0.0183 0.00 0.00% 0.0183 0.0183 0.0183 0
May 07 2024 0.0183 0.0062 51.24% 0.0183 0.0183 0.0183 10,000
May 06 2024 0.0121 -0.0029 -19.33% 0.0121 0.0121 0.0121 1,621
May 03 2024 0.015 0.001 7.14% 0.01235 0.015 0.01235 50,100
May 02 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
May 01 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
Apr 30 2024 0.014 0.00 0.00% 0.012 0.014 0.012 5,866
Apr 29 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0

Your Recent History

Delayed Upgrade Clock