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 |