ELEC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 3,100 |
May 01 2024 | 0.23 | 0.015 | 6.98% | 0.23 | 0.23 | 0.23 | 1,000 |
Apr 30 2024 | 0.215 | -0.015 | -6.52% | 0.225 | 0.235 | 0.215 | 11,655 |
Apr 29 2024 | 0.23 | -0.005 | -2.13% | 0.245 | 0.245 | 0.23 | 45,500 |
Apr 26 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 0 |
Apr 25 2024 | 0.235 | -0.01 | -4.08% | 0.24 | 0.24 | 0.21 | 71,767 |
Apr 24 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Apr 23 2024 | 0.245 | -0.035 | -12.50% | 0.25 | 0.25 | 0.245 | 27,525 |
Apr 22 2024 | 0.28 | 0.01 | 3.70% | 0.29 | 0.29 | 0.28 | 3,635 |
Apr 19 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
Apr 18 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 123,000 |
Apr 17 2024 | 0.27 | -0.03 | -10.00% | 0.275 | 0.275 | 0.27 | 36,610 |
Apr 16 2024 | 0.30 | 0.005 | 1.69% | 0.295 | 0.30 | 0.295 | 101,199 |
Apr 15 2024 | 0.295 | -0.01 | -3.28% | 0.295 | 0.295 | 0.295 | 1,855 |
Apr 12 2024 | 0.305 | 0.02 | 7.02% | 0.27 | 0.305 | 0.265 | 31,550 |
Apr 11 2024 | 0.285 | 0.005 | 1.79% | 0.275 | 0.285 | 0.275 | 133,813 |
Apr 10 2024 | 0.28 | 0.005 | 1.82% | 0.23 | 0.28 | 0.23 | 110,099 |
Apr 09 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 368 |
Apr 08 2024 | 0.275 | 0.005 | 1.85% | 0.26 | 0.275 | 0.26 | 41,011 |
Apr 05 2024 | 0.27 | 0.00 | 0.00% | 0.285 | 0.285 | 0.27 | 29,355 |
Apr 04 2024 | 0.27 | 0.03 | 12.50% | 0.255 | 0.28 | 0.255 | 55,350 |
Apr 03 2024 | 0.24 | 0.045 | 23.08% | 0.215 | 0.26 | 0.215 | 154,000 |
Apr 02 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.195 | 2,500 |
Apr 01 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 21,500 |
Mar 28 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 14,179 |
Mar 27 2024 | 0.20 | -0.02 | -9.09% | 0.21 | 0.21 | 0.20 | 6,100 |
Mar 26 2024 | 0.22 | -0.015 | -6.38% | 0.235 | 0.235 | 0.215 | 49,750 |
Mar 25 2024 | 0.235 | 0.035 | 17.50% | 0.205 | 0.235 | 0.205 | 50,100 |
Mar 22 2024 | 0.20 | 0.00 | 0.00% | 0.215 | 0.215 | 0.18 | 23,680 |
Mar 21 2024 | 0.20 | -0.015 | -6.98% | 0.21 | 0.21 | 0.20 | 20,000 |
Mar 20 2024 | 0.215 | -0.015 | -6.52% | 0.225 | 0.225 | 0.215 | 14,500 |
Mar 19 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 60 |
Mar 18 2024 | 0.23 | 0.02 | 9.52% | 0.225 | 0.23 | 0.225 | 35,000 |
Mar 15 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 82 |
Mar 14 2024 | 0.21 | -0.015 | -6.67% | 0.21 | 0.21 | 0.21 | 3,400 |
Mar 13 2024 | 0.225 | 0.01 | 4.65% | 0.22 | 0.225 | 0.22 | 350,500 |
Mar 12 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.22 | 0.215 | 26,000 |
Mar 11 2024 | 0.215 | 0.01 | 4.88% | 0.215 | 0.225 | 0.215 | 75,100 |
Mar 08 2024 | 0.205 | 0.00 | 0.00% | 0.21 | 0.215 | 0.205 | 10,966 |
Mar 07 2024 | 0.205 | 0.005 | 2.50% | 0.21 | 0.21 | 0.205 | 18,600 |
Mar 06 2024 | 0.20 | -0.005 | -2.44% | 0.215 | 0.215 | 0.20 | 46,000 |
Mar 05 2024 | 0.205 | 0.00 | 0.00% | 0.21 | 0.21 | 0.20 | 274,000 |
Mar 04 2024 | 0.205 | 0.00 | 0.00% | 0.22 | 0.22 | 0.205 | 5,484 |
Mar 01 2024 | 0.205 | 0.00 | 0.00% | 0.21 | 0.23 | 0.205 | 34,697 |
Feb 29 2024 | 0.205 | -0.005 | -2.38% | 0.215 | 0.215 | 0.205 | 41,751 |
Feb 28 2024 | 0.21 | -0.015 | -6.67% | 0.21 | 0.21 | 0.205 | 35,500 |
Feb 27 2024 | 0.225 | 0.025 | 12.50% | 0.21 | 0.225 | 0.21 | 16,800 |
Feb 26 2024 | 0.20 | -0.015 | -6.98% | 0.205 | 0.205 | 0.20 | 41,525 |
Feb 23 2024 | 0.215 | 0.00 | 0.00% | 0.21 | 0.215 | 0.20 | 84,850 |
Feb 22 2024 | 0.215 | -0.01 | -4.44% | 0.235 | 0.235 | 0.215 | 23,050 |
Feb 21 2024 | 0.225 | -0.01 | -4.26% | 0.23 | 0.235 | 0.225 | 5,500 |
Feb 20 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 6,100 |
Feb 16 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.25 | 0.235 | 17,400 |
Feb 15 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.255 | 0.25 | 2,500 |
Feb 14 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.265 | 0.26 | 14,000 |
Feb 13 2024 | 0.27 | -0.025 | -8.47% | 0.285 | 0.285 | 0.27 | 6,175 |
Feb 12 2024 | 0.295 | -0.005 | -1.67% | 0.295 | 0.31 | 0.295 | 18,850 |
Feb 09 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.30 | 1,000 |
Feb 08 2024 | 0.295 | 0.015 | 5.36% | 0.29 | 0.295 | 0.29 | 14,000 |
Feb 07 2024 | 0.28 | 0.00 | 0.00% | 0.29 | 0.29 | 0.28 | 21,000 |
Feb 06 2024 | 0.28 | 0.00 | 0.00% | 0.29 | 0.29 | 0.28 | 87,430 |
Feb 05 2024 | 0.28 | -0.02 | -6.67% | 0.29 | 0.29 | 0.26 | 60,688 |