Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELECF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.169 | 0.0185 | 12.29% | 0.15 | 0.169 | 0.15 | 3,000 |
| May 30 2024 | 0.1505 | -0.007 | -4.44% | 0.1505 | 0.1505 | 0.1505 | 2,000 |
| May 29 2024 | 0.1575 | 0.0075 | 5.00% | 0.15 | 0.1575 | 0.139 | 119,664 |
| May 28 2024 | 0.15 | 0.0048 | 3.31% | 0.1521 | 0.1521 | 0.14 | 10,908 |
| May 24 2024 | 0.1452 | -0.0108 | -6.92% | 0.1377 | 0.1514 | 0.1377 | 1,700 |
| May 23 2024 | 0.156 | -0.004 | -2.50% | 0.159 | 0.165 | 0.153 | 46,326 |
| May 22 2024 | 0.16 | 0.005 | 3.23% | 0.15664 | 0.16 | 0.15664 | 25,500 |
| May 21 2024 | 0.155 | -0.004 | -2.52% | 0.159 | 0.159 | 0.155 | 12,500 |
| May 20 2024 | 0.159 | 0.0024 | 1.53% | 0.159 | 0.159 | 0.159 | 10,250 |
| May 17 2024 | 0.1566 | 0.0016 | 1.03% | 0.153 | 0.1566 | 0.153 | 15,050 |
| May 16 2024 | 0.155 | 0.00 | 0.00% | 0.1567 | 0.1567 | 0.155 | 3,000 |
| May 15 2024 | 0.155 | 0.002 | 1.31% | 0.155 | 0.155 | 0.155 | 2,550 |
| May 14 2024 | 0.153 | -0.00358 | -2.29% | 0.159 | 0.159 | 0.153 | 8,500 |
| May 13 2024 | 0.15658 | 0.00358 | 2.34% | 0.1597 | 0.1597 | 0.15658 | 7,800 |
| May 10 2024 | 0.153 | 0.00 | 0.00% | 0.153 | 0.153 | 0.153 | 8,000 |
| May 09 2024 | 0.153 | -0.002 | -1.29% | 0.157 | 0.157 | 0.153 | 13,459 |
| May 08 2024 | 0.155 | -0.006 | -3.73% | 0.16 | 0.16872 | 0.153 | 118,625 |
| May 07 2024 | 0.161 | -0.003 | -1.83% | 0.165 | 0.171 | 0.16 | 95,000 |
| May 06 2024 | 0.164 | -0.008 | -4.65% | 0.164 | 0.1678 | 0.164 | 59,600 |
| May 03 2024 | 0.172 | 0.007 | 4.24% | 0.165 | 0.1728 | 0.164 | 138,592 |
| May 02 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 1,000 |
| May 01 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.165 | 0.16 | 52,508 |
| Apr 30 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.17382 | 0.165 | 6,445 |
| Apr 29 2024 | 0.165 | -0.011 | -6.25% | 0.18804 | 0.1925 | 0.165 | 114,074 |
| Apr 26 2024 | 0.176 | 0.011 | 6.67% | 0.176 | 0.176 | 0.176 | 8,000 |
| Apr 25 2024 | 0.165 | -0.025 | -13.16% | 0.19 | 0.19 | 0.165 | 189,067 |
| Apr 24 2024 | 0.19 | 0.00 | 0.00% | 0.194185 | 0.194185 | 0.19 | 45,700 |
| Apr 23 2024 | 0.19 | -0.001 | -0.52% | 0.19 | 0.191 | 0.19 | 42,003 |
| Apr 22 2024 | 0.191 | 0.001 | 0.53% | 0.20 | 0.20 | 0.18872 | 137,900 |
| Apr 19 2024 | 0.19 | -0.005 | -2.56% | 0.2242 | 0.2242 | 0.19 | 4,450 |
| Apr 18 2024 | 0.195 | -0.0058 | -2.89% | 0.208901 | 0.208901 | 0.195 | 203,500 |
| Apr 17 2024 | 0.2008 | 0.00 | 0.00% | 0.2008 | 0.2008 | 0.2008 | 0 |
| Apr 16 2024 | 0.2008 | -0.0212 | -9.55% | 0.215 | 0.22112 | 0.2008 | 233,653 |
| Apr 15 2024 | 0.222 | 0.009 | 4.23% | 0.2151 | 0.222 | 0.2151 | 4,368 |
| Apr 12 2024 | 0.213 | 0.01053 | 5.20% | 0.201 | 0.218 | 0.201 | 58,487 |
| Apr 11 2024 | 0.20247 | 0.00247 | 1.24% | 0.2045 | 0.2075 | 0.202 | 138,075 |
| Apr 10 2024 | 0.20 | -0.0031 | -1.53% | 0.183 | 0.2065 | 0.16 | 181,988 |
| Apr 09 2024 | 0.2031 | -0.00198 | -0.97% | 0.218 | 0.218 | 0.1907 | 1,250 |
| Apr 08 2024 | 0.20508 | -0.00492 | -2.34% | 0.1978 | 0.20508 | 0.1978 | 55,000 |
| Apr 05 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21065 | 0.19864 | 136,953 |
| Apr 04 2024 | 0.20 | 0.01095 | 5.79% | 0.1811 | 0.20684 | 0.1811 | 28,371 |
| Apr 03 2024 | 0.18905 | 0.04015 | 26.96% | 0.16168 | 0.18905 | 0.16168 | 270,900 |
| Apr 02 2024 | 0.1489 | -0.00664 | -4.27% | 0.1515 | 0.1516 | 0.147 | 6,354 |
| Apr 01 2024 | 0.15554 | 0.00554 | 3.69% | 0.15 | 0.1641 | 0.15 | 20,035 |
| Mar 28 2024 | 0.15 | -0.00725 | -4.61% | 0.155 | 0.155 | 0.15 | 9,203 |
| Mar 27 2024 | 0.15725 | -0.00345 | -2.15% | 0.1644 | 0.1644 | 0.155 | 6,050 |
| Mar 26 2024 | 0.1607 | -0.01034 | -6.05% | 0.17604 | 0.1763 | 0.1607 | 45,675 |
| Mar 25 2024 | 0.17104 | 0.01504 | 9.64% | 0.156 | 0.17445 | 0.14 | 84,986 |
| Mar 22 2024 | 0.156 | 0.00294 | 1.92% | 0.1638 | 0.1638 | 0.1479 | 16,954 |
| Mar 21 2024 | 0.15306 | -0.00534 | -3.37% | 0.1541 | 0.1567 | 0.151 | 31,500 |
| Mar 20 2024 | 0.1584 | -0.00444 | -2.73% | 0.16748 | 0.16748 | 0.156 | 41,870 |
| Mar 19 2024 | 0.16284 | -0.00916 | -5.33% | 0.172 | 0.172 | 0.16 | 34,121 |
| Mar 18 2024 | 0.172 | 0.0003 | 0.17% | 0.175 | 0.17668 | 0.172 | 69,030 |
| Mar 15 2024 | 0.1717 | 0.0154 | 9.85% | 0.165 | 0.1717 | 0.165 | 7,084 |
| Mar 14 2024 | 0.1563 | -0.0087 | -5.27% | 0.15618 | 0.159 | 0.15618 | 3,720 |
| Mar 13 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
| Mar 12 2024 | 0.165 | 0.0081 | 5.16% | 0.16 | 0.1691 | 0.16 | 31,920 |
| Mar 11 2024 | 0.1569 | 0.0068 | 4.53% | 0.1601 | 0.1695 | 0.1569 | 18,168 |
| Mar 08 2024 | 0.1501 | -0.0017 | -1.12% | 0.151 | 0.16 | 0.1501 | 18,868 |
| Mar 07 2024 | 0.1518 | -0.00288 | -1.86% | 0.16 | 0.16 | 0.1518 | 10,403 |
| Mar 06 2024 | 0.15468 | 0.00198 | 1.30% | 0.1587 | 0.169 | 0.15 | 8,750 |
| Mar 05 2024 | 0.1527 | -0.0093 | -5.74% | 0.1537 | 0.16 | 0.1527 | 51,000 |
