Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELETR380 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 2.31 | 0.53 | 29.78% | 2.31 | 2.31 | 2.31 | 100 |
| May 28 2024 | 1.78 | 0.07 | 4.09% | 1.80 | 1.80 | 1.40 | 1,500 |
| May 27 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| May 24 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| May 23 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| May 22 2024 | 1.71 | 0.76 | 80.00% | 1.60 | 1.71 | 1.60 | 5,300 |
| May 21 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
| May 20 2024 | 0.95 | 0.33 | 53.23% | 0.65 | 0.95 | 0.63 | 7,200 |
| May 17 2024 | 0.62 | 0.02 | 3.33% | 0.63 | 0.70 | 0.62 | 9,600 |
| May 16 2024 | 0.60 | -0.08 | -11.76% | 0.69 | 0.69 | 0.56 | 1,200 |
| May 15 2024 | 0.68 | 0.07 | 11.48% | 0.80 | 0.80 | 0.68 | 1,600 |
| May 14 2024 | 0.61 | -0.14 | -18.67% | 0.88 | 0.88 | 0.61 | 12,300 |
| May 13 2024 | 0.75 | -0.30 | -28.57% | 0.87 | 0.87 | 0.75 | 3,100 |
| May 10 2024 | 1.05 | 0.20 | 23.53% | 1.02 | 1.13 | 1.02 | 2,200 |
| May 09 2024 | 0.85 | 0.17 | 25.00% | 0.90 | 1.30 | 0.85 | 7,700 |
| May 08 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
| May 07 2024 | 0.68 | -0.02 | -2.86% | 0.67 | 0.68 | 0.67 | 4,300 |
| May 06 2024 | 0.70 | 0.00 | 0.00% | 0.67 | 0.70 | 0.67 | 10,700 |
| May 03 2024 | 0.70 | -0.74 | -51.39% | 0.70 | 0.70 | 0.70 | 2,000 |
| May 02 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Apr 30 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Apr 29 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Apr 26 2024 | 1.44 | -0.41 | -22.16% | 1.57 | 1.57 | 1.42 | 2,000 |
| Apr 25 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
| Apr 24 2024 | 1.85 | 0.14 | 8.19% | 1.81 | 1.88 | 1.81 | 7,500 |
| Apr 23 2024 | 1.71 | -0.06 | -3.39% | 1.59 | 1.78 | 1.59 | 300 |
| Apr 22 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Apr 19 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Apr 18 2024 | 1.77 | 0.20 | 12.74% | 1.77 | 1.77 | 1.77 | 2,000 |
| Apr 17 2024 | 1.57 | 0.20 | 14.60% | 1.50 | 1.59 | 1.50 | 1,100 |
| Apr 16 2024 | 1.37 | 0.07 | 5.38% | 1.37 | 1.54 | 1.35 | 15,100 |
| Apr 15 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.48 | 1.30 | 2,400 |
| Apr 12 2024 | 1.30 | 0.10 | 8.33% | 1.16 | 1.30 | 1.10 | 4,200 |
| Apr 11 2024 | 1.20 | 0.49 | 69.01% | 0.87 | 1.20 | 0.87 | 12,200 |
