Elite Pharmaceuticals Inc (QB) (ELTP)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065 | 1.24164278892 | 0.5235 | 0.56 | 0.445 | 1116062 | 0.53604704 | CS |
| 4 | 0.04 | 8.16326530612 | 0.49 | 0.56 | 0.445 | 859612 | 0.50587328 | CS |
| 12 | -0.0999 | -15.8596602635 | 0.6299 | 0.645 | 0.445 | 1221825 | 0.535363 | CS |
| 26 | 0.3325 | 168.35443038 | 0.1975 | 0.7598 | 0.182 | 2421951 | 0.47427551 | CS |
| 52 | 0.338 | 176.041666667 | 0.192 | 0.7598 | 0.1213 | 1598431 | 0.40011904 | CS |
| 156 | 0.48905 | 1194.26129426 | 0.04095 | 0.7598 | 0.0268 | 997628 | 0.25537615 | CS |
| 260 | 0.4395 | 485.635359116 | 0.0905 | 0.7598 | 0.023 | 972040 | 0.17953524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.53 | -0.022 | -3.99 | 0.4501 | 0.53 | 0.445 | 5052323 |
| 1739485320 | 0.552 | 0.0042 | 0.77 | 0.559 | 0.56 | 0.55 | 1472802 |
| 1739398920 | 0.5478 | 0.0333 | 6.47 | 0.52 | 0.5478 | 0.5134 | 1739250 |
| 1739312940 | 0.5145 | -0.002775 | -0.54 | 0.5197 | 0.52 | 0.50165 | 537673 |
| 1739226000 | 0.517275 | -0.001525 | -0.29 | 0.5022 | 0.52 | 0.5 | 511116 |
| 1738967160 | 0.5188 | -0.0012 | -0.23 | 0.5235 | 0.525 | 0.49 | 1319468 |
| 1738880400 | 0.52 | 0.0124 | 2.44 | 0.515 | 0.5249 | 0.49 | 727307 |
| 1738794000 | 0.5076 | 0.0076 | 1.52 | 0.5074 | 0.518 | 0.4901 | 490121 |
| 1738708080 | 0.5 | -0.0049 | -0.97 | 0.51 | 0.5249 | 0.4902 | 395603 |
| 1738621740 | 0.5049 | 0.0049 | 0.98 | 0.4801 | 0.521 | 0.4762 | 935296 |
| 1738362000 | 0.5 | 0.0019 | 0.38 | 0.4939 | 0.5498 | 0.4819 | 1153796 |
| 1738276080 | 0.4981 | 0.03005 | 6.42 | 0.479 | 0.5 | 0.4713 | 362048 |
| 1738189740 | 0.46805 | 0.00505 | 1.09 | 0.45275 | 0.4699 | 0.45 | 791673 |
| 1738103280 | 0.463 | -0.007 | -1.49 | 0.4693 | 0.4749 | 0.46 | 578658 |
| 1738016820 | 0.47 | -0.014 | -2.89 | 0.4781 | 0.482 | 0.468 | 1813327 |
| 1737757440 | 0.484 | -0.006 | -1.22 | 0.49 | 0.4969 | 0.4751 | 732866 |
| 1737671220 | 0.49 | -0.0049 | -0.99 | 0.48 | 0.4998 | 0.4697 | 934934 |
| 1737584640 | 0.4949 | -0.0101 | -2.00 | 0.51 | 0.51 | 0.4901 | 420613 |
| 1737498540 | 0.505 | 0.01235 | 2.51 | 0.499 | 0.51 | 0.499 | 594235 |
| 1737152880 | 0.49265 | 0.00065 | 0.13 | 0.49 | 0.4989 | 0.48144 | 821834 |
| 1737066420 | 0.492 | 0.0121 | 2.52 | 0.482 | 0.4997 | 0.475 | 396732 |
| 1736979720 | 0.4799 | -0.0041 | -0.85 | 0.4945 | 0.4945 | 0.4721 | 690766 |
| 1736893380 | 0.484 | -0.0155 | -3.10 | 0.4948 | 0.4997 | 0.4801 | 877181 |
| 1736806800 | 0.4995 | -0.0004 | -0.08 | 0.5 | 0.5144 | 0.48 | 1116297 |
| 1736547720 | 0.4999 | 0.0219 | 4.58 | 0.49 | 0.51 | 0.482 | 2154146 |
| 1736375340 | 0.478 | -0.022 | -4.40 | 0.485 | 0.5097 | 0.45 | 2692690 |
| 1736288940 | 0.5 | -0.0225 | -4.31 | 0.525 | 0.525 | 0.48 | 1588714 |
| 1736202360 | 0.5225 | -0.0185 | -3.42 | 0.54 | 0.542 | 0.485 | 2433877 |
| 1735942980 | 0.541 | -0.0086 | -1.56 | 0.5495 | 0.555 | 0.5301 | 1168238 |
| 1735856700 | 0.5496 | 0.0085 | 1.57 | 0.5537 | 0.559 | 0.5406 | 1031248 |
| 1735683960 | 0.5411 | -0.0189 | -3.38 | 0.56 | 0.56 | 0.5401 | 759559 |
| 1735597740 | 0.56 | 0.001715 | 0.31 | 0.55 | 0.56 | 0.5429 | 2117217 |
| 1735338000 | 0.558285 | -0.001715 | -0.31 | 0.556 | 0.5699999 | 0.51 | 1988049 |
| 1735252020 | 0.56 | 0.02495 | 4.66 | 0.5588999 | 0.5676 | 0.55 | 1767556 |
| 1735078200 | 0.53505 | -0.01495 | -2.72 | 0.545 | 0.55 | 0.5102 | 460993 |
| 1734992400 | 0.55 | 0.000345 | 0.06 | 0.545 | 0.555 | 0.54 | 513663 |
| 1734733200 | 0.549655 | -0.020345 | -3.57 | 0.5699999 | 0.5799 | 0.535 | 755859 |
| 1734646800 | 0.5699999 | 0.0179999 | 3.26 | 0.551 | 0.573 | 0.54 | 916561 |
| 1734560940 | 0.552 | 0.0245 | 4.64 | 0.54 | 0.5689 | 0.537 | 1481922 |
| 1734474360 | 0.5275 | 0.0285 | 5.71 | 0.499 | 0.5278 | 0.47 | 916265 |
| 1734388140 | 0.499 | 0.0065 | 1.32 | 0.48 | 0.505 | 0.455 | 2951830 |
| 1734128940 | 0.4925 | -0.0555 | -10.13 | 0.5475 | 0.55 | 0.4726 | 4205641 |
| 1734042480 | 0.548 | -0.032 | -5.52 | 0.58 | 0.589 | 0.5312 | 1745410 |
| 1733955900 | 0.58 | 0.0076 | 1.33 | 0.575 | 0.59 | 0.56 | 843769 |
| 1733869200 | 0.5724 | -0.02932 | -4.87 | 0.6 | 0.6 | 0.55 | 1577656 |
| 1733782800 | 0.60172 | -0.00228 | -0.38 | 0.595 | 0.62 | 0.59 | 861934 |
| 1733523600 | 0.604 | 0.015 | 2.55 | 0.5901999 | 0.61 | 0.58 | 704152 |
| 1733437500 | 0.589 | -0.0056 | -0.94 | 0.6066 | 0.6199 | 0.58 | 929629 |
| 1733350980 | 0.5946 | -0.0084 | -1.39 | 0.603 | 0.615 | 0.5750999 | 1020218 |
| 1733264700 | 0.603 | -0.002 | -0.33 | 0.62 | 0.63475 | 0.585 | 1463370 |
| 1733178180 | 0.605 | 0.02 | 3.42 | 0.6202 | 0.645 | 0.5911 | 2165271 |
| 1732918200 | 0.585 | 0.002 | 0.34 | 0.5825 | 0.595 | 0.5668 | 664668 |
| 1732746540 | 0.583 | -0.0045 | -0.77 | 0.5943 | 0.6089 | 0.5709999 | 954527 |
| 1732660140 | 0.5875 | -0.0186 | -3.07 | 0.61 | 0.6175 | 0.5649999 | 1956041 |
| 1732573560 | 0.6061 | -0.0107 | -1.73 | 0.6121 | 0.62 | 0.6 | 1332748 |
| 1732314000 | 0.6168 | -0.0009 | -0.15 | 0.6299 | 0.63495 | 0.61 | 1663376 |
| 1732227900 | 0.6177 | -0.0458 | -6.90 | 0.6667999 | 0.6667999 | 0.6001 | 3128887 |
| 1732141740 | 0.6635 | -0.0115 | -1.70 | 0.685 | 0.7 | 0.627 | 1534474 |
| 1732054800 | 0.675 | 0.00975 | 1.47 | 0.6999 | 0.7092 | 0.6551 | 2586152 |
| 1731968640 | 0.66525 | 0.10375 | 18.48 | 0.6107 | 0.72 | 0.5685 | 7839944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
