ELR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.16 | 0.005 | 3.23% | 0.165 | 0.165 | 0.16 | 14,500 |
May 02 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.16 | 0.155 | 29,000 |
May 01 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.15 | 81,145 |
Apr 30 2024 | 0.155 | 0.01 | 6.90% | 0.15 | 0.155 | 0.15 | 30,800 |
Apr 29 2024 | 0.145 | -0.015 | -9.38% | 0.15 | 0.16 | 0.145 | 61,770 |
Apr 26 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.17 | 0.14 | 209,400 |
Apr 25 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.15 | 168,221 |
Apr 24 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.20 | 0.165 | 672,920 |
Apr 23 2024 | 0.165 | 0.02 | 13.79% | 0.15 | 0.165 | 0.14 | 224,250 |
Apr 22 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 11,748 |
Apr 19 2024 | 0.145 | 0.00 | 0.00% | 0.14 | 0.145 | 0.135 | 66,000 |
Apr 18 2024 | 0.145 | 0.01 | 7.41% | 0.14 | 0.145 | 0.14 | 6,000 |
Apr 17 2024 | 0.135 | -0.02 | -12.90% | 0.135 | 0.135 | 0.135 | 3,100 |
Apr 16 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 22,153 |
Apr 15 2024 | 0.155 | 0.025 | 19.23% | 0.14 | 0.155 | 0.14 | 13,320 |
Apr 12 2024 | 0.13 | -0.02 | -13.33% | 0.155 | 0.155 | 0.13 | 224,720 |
Apr 11 2024 | 0.15 | -0.01 | -6.25% | 0.16 | 0.16 | 0.15 | 71,509 |
Apr 10 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.15 | 98,808 |
Apr 09 2024 | 0.165 | 0.025 | 17.86% | 0.14 | 0.165 | 0.14 | 89,200 |
Apr 08 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.145 | 0.13 | 6,114 |
Apr 05 2024 | 0.13 | -0.01 | -7.14% | 0.145 | 0.145 | 0.125 | 130,403 |
Apr 04 2024 | 0.14 | 0.025 | 21.74% | 0.13 | 0.18 | 0.125 | 545,778 |
Apr 03 2024 | 0.115 | 0.005 | 4.55% | 0.10 | 0.12 | 0.10 | 79,497 |
Apr 02 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.11 | 0.10 | 59,001 |
Apr 01 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 87,150 |
Mar 28 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 6,761 |
Mar 27 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 5,500 |
Mar 26 2024 | 0.095 | -0.005 | -5.00% | 0.09 | 0.095 | 0.09 | 42,542 |
Mar 25 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 28,300 |
Mar 22 2024 | 0.095 | -0.015 | -13.64% | 0.105 | 0.105 | 0.095 | 60,600 |
Mar 21 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.11 | 0.11 | 34,500 |
Mar 20 2024 | 0.12 | 0.005 | 4.35% | 0.11 | 0.12 | 0.10 | 369,351 |
Mar 19 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 5 |
Mar 18 2024 | 0.115 | -0.015 | -11.54% | 0.14 | 0.14 | 0.115 | 69,340 |
Mar 15 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 51,049 |
Mar 14 2024 | 0.125 | -0.005 | -3.85% | 0.14 | 0.14 | 0.125 | 88,530 |
Mar 13 2024 | 0.13 | 0.00 | 0.00% | 0.14 | 0.14 | 0.125 | 166,000 |
Mar 12 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.12 | 118,370 |
Mar 11 2024 | 0.125 | 0.01 | 8.70% | 0.12 | 0.125 | 0.12 | 102,150 |
Mar 08 2024 | 0.115 | -0.01 | -8.00% | 0.125 | 0.125 | 0.115 | 97,741 |
Mar 07 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 88,700 |
Mar 06 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.12 | 0.11 | 229,004 |
Mar 05 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 62,352 |
Mar 04 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 32,500 |
Mar 01 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.125 | 0.12 | 35,600 |
Feb 29 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 6,610 |
Feb 28 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.13 | 6,500 |
Feb 27 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 52,000 |
Feb 26 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.12 | 120,891 |
Feb 23 2024 | 0.12 | -0.015 | -11.11% | 0.125 | 0.125 | 0.12 | 6,500 |
Feb 22 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 0.125 | 21,166 |
Feb 21 2024 | 0.14 | 0.01 | 7.69% | 0.14 | 0.14 | 0.14 | 770 |
Feb 20 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 22,940 |
Feb 16 2024 | 0.125 | -0.01 | -7.41% | 0.14 | 0.14 | 0.125 | 23,800 |
Feb 15 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.13 | 1,631 |
Feb 14 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.12 | 4,400 |
Feb 13 2024 | 0.13 | -0.02 | -13.33% | 0.135 | 0.14 | 0.12 | 74,223 |
Feb 12 2024 | 0.15 | -0.015 | -9.09% | 0.16 | 0.16 | 0.15 | 34,200 |
Feb 09 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 11,275 |
Feb 08 2024 | 0.16 | 0.02 | 14.29% | 0.16 | 0.16 | 0.16 | 3,160 |
Feb 07 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
Feb 06 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.14 | 0.14 | 1,500 |