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 | 0.03605 | 7.2244488978 | 0.499 | 0.5799 | 0.47 | 916854 | 0.55009125 | CS |
| 4 | -0.07495 | -12.2868852459 | 0.61 | 0.645 | 0.455 | 1401494 | 0.55579592 | CS |
| 12 | 0.14505 | 37.1923076923 | 0.39 | 0.7598 | 0.3801 | 2981257 | 0.54504825 | CS |
| 26 | 0.36615 | 216.785079929 | 0.1689 | 0.7598 | 0.1626 | 2317048 | 0.44114339 | CS |
| 52 | 0.39105 | 271.5625 | 0.144 | 0.7598 | 0.1213 | 1666860 | 0.36088604 | CS |
| 156 | 0.49515 | 1240.97744361 | 0.0399 | 0.7598 | 0.0268 | 971683 | 0.23624136 | CS |
| 260 | 0.44355 | 484.754098361 | 0.0915 | 0.7598 | 0.023 | 979442 | 0.16576012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1384726 |
| 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 |
| 1731709260 | 0.5615 | 0.0438 | 8.46 | 0.4999 | 0.59 | 0.481 | 5080312 |
| 1731622800 | 0.5177 | -0.0574 | -9.98 | 0.58 | 0.585 | 0.48 | 3545568 |
| 1731536760 | 0.5750999 | 0.0149999 | 2.68 | 0.5699999 | 0.589 | 0.56 | 2082958 |
| 1731450480 | 0.5601 | 0.0191 | 3.53 | 0.5389 | 0.5699999 | 0.53 | 1449685 |
| 1731363600 | 0.541 | 0.0312 | 6.12 | 0.515 | 0.55 | 0.50945 | 1891659 |
| 1731104400 | 0.5098 | 0.0099 | 1.98 | 0.5099 | 0.515 | 0.495 | 1151440 |
| 1731018540 | 0.4999 | -0.0151 | -2.93 | 0.5099 | 0.51 | 0.481 | 1427941 |
| 1730931600 | 0.515 | 0.0052 | 1.02 | 0.524 | 0.533 | 0.48 | 1552994 |
| 1730845680 | 0.5098 | -0.0003 | -0.06 | 0.52 | 0.52 | 0.49 | 781288 |
| 1730759160 | 0.5101 | 0.00875 | 1.75 | 0.51 | 0.5299 | 0.5001 | 1454023 |
| 1730496420 | 0.50135 | 0.05835 | 13.17 | 0.4507 | 0.51115 | 0.45 | 1948352 |
| 1730409780 | 0.443 | 0.008 | 1.84 | 0.45 | 0.4699 | 0.435 | 1939044 |
| 1730323500 | 0.435 | -0.075 | -14.71 | 0.51 | 0.515025 | 0.4321 | 7086576 |
| 1730237280 | 0.51 | -0.059 | -10.37 | 0.575 | 0.5799 | 0.502 | 4530646 |
| 1730150880 | 0.5689999 | 0.0288999 | 5.35 | 0.55 | 0.576755 | 0.5474 | 1666618 |
| 1729891500 | 0.5401 | -0.03539 | -6.15 | 0.58 | 0.615 | 0.50765 | 4114594 |
| 1729805160 | 0.5754899 | 0.1052899 | 22.39 | 0.49 | 0.585 | 0.4801 | 4252872 |
| 1729718940 | 0.4702 | -0.1298 | -21.63 | 0.6076 | 0.6699 | 0.4469 | 12939596 |
| 1729632300 | 0.6 | -0.105 | -14.89 | 0.7396 | 0.7598 | 0.43 | 21040177 |
| 1729545600 | 0.705 | 0.12 | 20.51 | 0.6177 | 0.705 | 0.59 | 11467288 |
| 1729286400 | 0.585 | 0.085 | 17.00 | 0.5 | 0.589 | 0.49995 | 7781937 |
| 1729200000 | 0.5 | 0.015 | 3.09 | 0.489 | 0.508 | 0.4805 | 7590284 |
| 1729113960 | 0.485 | 0.0444 | 10.08 | 0.444 | 0.485125 | 0.4415 | 4317743 |
| 1729027680 | 0.4406 | 0.0226 | 5.41 | 0.417 | 0.449 | 0.417 | 2696551 |
| 1728941220 | 0.418 | -0.0167 | -3.84 | 0.4299 | 0.4437 | 0.4145 | 1748336 |
| 1728681900 | 0.4347 | 0.0283 | 6.96 | 0.415 | 0.436 | 0.4064 | 2823938 |
| 1728595560 | 0.4064 | 0.0065 | 1.63 | 0.4 | 0.428 | 0.396 | 680221 |
| 1728508800 | 0.3999 | -0.0034 | -0.84 | 0.4 | 0.415 | 0.3965 | 1052849 |
| 1728422580 | 0.4033 | 0.0048 | 1.20 | 0.3986 | 0.419 | 0.3955 | 2628661 |
| 1728336000 | 0.3985 | 0.0068 | 1.74 | 0.4099999 | 0.418 | 0.3917 | 1761205 |
| 1728077220 | 0.3917 | 0.0016 | 0.41 | 0.3901 | 0.3995 | 0.388 | 1329265 |
| 1727990760 | 0.3901 | -0.02965 | -7.06 | 0.4194 | 0.42 | 0.3855 | 2755648 |
| 1727904000 | 0.41975 | 0.03185 | 8.21 | 0.385 | 0.42 | 0.38458 | 1763425 |
| 1727818140 | 0.3879 | -0.0001 | -0.03 | 0.39 | 0.3945 | 0.3801 | 794525 |
| 1727731380 | 0.388 | -0.002 | -0.51 | 0.39 | 0.39 | 0.373 | 519107 |
| 1727472000 | 0.39 | 0.00105 | 0.27 | 0.3945 | 0.396 | 0.3621 | 2397704 |
| 1727386200 | 0.38895 | 0.00095 | 0.24 | 0.39 | 0.398 | 0.3846 | 1618295 |
| 1727299200 | 0.388 | 0.0094 | 2.48 | 0.3795 | 0.393 | 0.37905 | 1483282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
