Recommended
Recommended
Recent Quotes
My Watchlist
Indicators
Local Stocks
WRALTechWire 30
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Stone Ltd (TSV: ELT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.1000 0.1000 0.0950 0.1000 314,200 +0.01(+11.11%)
May 28, 2015 0.1000 0.1000 0.0900 0.0900 67,305 -0.01(-10.00%)
May 27, 2015 0.0900 0.1050 0.0850 0.1000 187,000 -0.00(-4.76%)
May 26, 2015 0.0800 0.1200 0.0800 0.1050 933,227 +0.02(+31.25%)
May 25, 2015 0.0700 0.0800 0.0650 0.0800 44,000 +0.01(+14.29%)
May 22, 2015 0.0700 0.0750 0.0700 0.0700 141,000 +0.01(+7.69%)
May 21, 2015 0.0800 0.0800 0.0650 0.0650 47,000 -0.02(-23.53%)
May 20, 2015 0.0550 0.0850 0.0550 0.0850 90,926 +0.04(+70.00%)
May 15, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2015 0.0550 0.0550 0.0550 0.0550 22,000 -0.01(-15.38%)
May 13, 2015 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
May 12, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 11, 2015 0.0600 0.0600 0.0600 0.0600 91,300 +0.00(+0.00%)
May 07, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 06, 2015 0.0600 0.0650 0.0600 0.0650 53,000 +0.00(+0.00%)
May 05, 2015 0.0600 0.0650 0.0600 0.0650 47,000 +0.01(+18.18%)
May 04, 2015 0.0550 0.0550 0.0550 0.0550 118,250 +0.00(+10.00%)
Apr 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 28, 2015 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Apr 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2015 0.0550 0.0550 0.0500 0.0500 52,172 +0.00(+0.00%)
Apr 17, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2015 0.0500 0.0500 0.0500 0.0500 6,700 +0.01(+11.11%)
Apr 14, 2015 0.0450 0.0450 0.0450 677 -0.01(-10.00%)
Apr 10, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 06, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 31, 2015 0.0500 0.0550 0.0500 0.0550 22,500 +0.00(+10.00%)
Mar 27, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 23, 2015 0.0600 0.0600 0.0550 0.0550 370,000 +0.00(+0.00%)
Mar 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 13, 2015 0.0500 0.0550 0.0500 0.0550 55,200 -0.00(-8.33%)
Mar 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 06, 2015 0.0500 0.0600 0.0500 0.0550 328,000 -0.00(-8.33%)
Mar 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 27, 2015 0.0550 0.0550 0.0550 0.0550 131,000 -0.00(-8.33%)
Feb 26, 2015 0.0500 0.0600 0.0500 0.0600 104,000 +0.01(+20.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0.0500 3,298 -0.00(-9.09%)
Feb 24, 2015 0.0500 0.0600 0.0500 0.0550 121,000 +0.00(+0.00%)
Feb 23, 2015 0.0550 0.0550 0.0550 0.0550 252,000 +0.00(+0.00%)
Feb 19, 2015 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Feb 18, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 17, 2015 0.0600 0.0600 0.0550 0.0550 51,000 -0.00(-8.33%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2015 0.0650 0.0650 0.0600 0.0600 48,000 +0.00(+0.00%)
Feb 11, 2015 0.0650 0.0650 0.0600 0.0600 191,150 -0.01(-7.69%)
Feb 10, 2015 0.0600 0.0650 0.0600 0.0650 49,000 +0.01(+8.33%)
Feb 09, 2015 0.0500 0.0600 0.0500 0.0600 58,000 +0.01(+20.00%)
Feb 06, 2015 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 04, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2015 0.0550 0.0550 0.0500 0.0500 78,000 -0.01(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.