ELGL - Element Global, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20200.13000.13000.08000.13000.130027,800
26 Mar 20200.15000.15000.13000.13000.130025,100
25 Mar 20200.12000.13000.12000.13000.13007,200
24 Mar 20200.11000.13000.11000.13000.13002,600
23 Mar 20200.13000.13000.12000.12000.120015,000
20 Mar 20200.12000.12000.11000.11000.110022,000
19 Mar 20200.10000.10000.09000.10000.100078,100
18 Mar 20200.13000.16000.08000.11000.1100423,500
17 Mar 20200.12000.12000.11000.11000.110023,900
16 Mar 20200.12000.12000.12000.12000.120038,900
13 Mar 20200.14000.14000.11000.13000.130032,000
12 Mar 20200.11000.13000.10000.13000.1300140,000
11 Mar 20200.16000.16000.11000.12000.1200240,600
10 Mar 20200.14000.16000.13000.16000.1600117,900
09 Mar 20200.15000.18000.15000.17000.1700113,300
06 Mar 20200.18000.18000.17000.17000.170023,400
05 Mar 20200.17000.18000.15000.18000.180057,700
04 Mar 20200.15000.18000.15000.18000.180048,100
03 Mar 20200.16000.17000.15000.15000.1500115,000
02 Mar 20200.16000.18000.14000.18000.180026,300
28 Feb 20200.15000.16000.15000.16000.160031,300
27 Feb 20200.15000.18000.15000.17000.170076,000
26 Feb 20200.16000.18000.15000.17000.170024,200
25 Feb 20200.16000.18000.16000.18000.180052,200
24 Feb 20200.19000.19000.19000.19000.1900-
21 Feb 20200.16000.19000.15000.19000.1900114,600
20 Feb 20200.16000.17000.16000.16000.160036,900
19 Feb 20200.17000.19000.16000.17000.170053,200
18 Feb 20200.18000.18000.16000.18000.180059,900
14 Feb 20200.18000.19000.17000.18000.180076,000
13 Feb 20200.16000.18000.16000.18000.180034,900
12 Feb 20200.15000.18000.15000.18000.1800110,500
11 Feb 20200.16000.16000.15000.16000.160033,800
10 Feb 20200.16000.17000.14000.15000.1500141,100
07 Feb 20200.18000.18000.18000.18000.18001,000
06 Feb 20200.18000.18000.18000.18000.1800-
05 Feb 20200.16000.18000.15000.18000.1800151,500
04 Feb 20200.18000.18000.16000.17000.170038,800
03 Feb 20200.19000.19000.19000.19000.1900-
31 Jan 20200.19000.19000.19000.19000.190088,500
30 Jan 20200.22000.22000.20000.20000.200045,600
29 Jan 20200.20000.24000.19000.20000.2000153,000
28 Jan 20200.20000.24000.20000.20000.2000304,500
27 Jan 20200.16000.20000.16000.18000.1800219,800
24 Jan 20200.16000.16000.13000.15000.1500359,800
23 Jan 20200.14000.19000.14000.19000.19001,700
22 Jan 20200.17000.18000.14000.18000.1800171,200
21 Jan 20200.18000.18000.13000.13000.1300252,900
17 Jan 20200.18000.18000.16000.18000.18008,300
16 Jan 20200.19000.19000.16000.18000.180096,700
15 Jan 20200.18000.18000.16000.18000.1800265,400
14 Jan 20200.19000.20000.16000.18000.180098,000
13 Jan 20200.20000.21000.19000.21000.210071,600
10 Jan 20200.20000.22000.18000.18000.180099,300
09 Jan 20200.19000.19000.18000.19000.1900186,100
08 Jan 20200.22000.24000.19000.20000.2000100,600
07 Jan 20200.16000.24000.15000.23000.2300133,800
06 Jan 20200.19000.19000.16000.16000.160054,500
03 Jan 20200.18000.21000.16000.18000.180080,300
02 Jan 20200.18000.21000.18000.18000.180097,500
31 Dec 20190.19000.19000.17000.18000.180033,000
30 Dec 20190.16000.21000.15000.20000.2000137,900
27 Dec 20190.15000.20000.13000.20000.200025,700
26 Dec 20190.17000.17000.17000.17000.170010,000
24 Dec 20190.15000.19000.15000.17000.170060,500
23 Dec 20190.15000.19000.15000.18000.180059,200
20 Dec 20190.20000.20000.15000.15000.150024,100
19 Dec 20190.18000.18000.18000.18000.1800-
18 Dec 20190.23000.23000.18000.18000.180019,300
17 Dec 20190.16000.22000.15000.22000.2200129,000
16 Dec 20190.20000.23000.19000.19000.1900134,800
13 Dec 20190.14000.20000.14000.20000.200014,000
12 Dec 20190.18000.18000.18000.18000.1800-
11 Dec 20190.18000.18000.18000.18000.1800400
10 Dec 20190.21000.21000.21000.21000.2100500
09 Dec 20190.17000.19000.17000.19000.190011,200
06 Dec 20190.12000.17000.12000.17000.1700117,900
05 Dec 20190.14000.16000.14000.16000.160011,800
04 Dec 20190.13000.22000.13000.14000.140052,200
03 Dec 20190.15000.18000.13000.13000.1300123,500
02 Dec 20190.16000.16000.15000.15000.150086,200
29 Nov 20190.14000.15000.14000.15000.150061,100
27 Nov 20190.14000.15000.12000.13000.130073,800
26 Nov 20190.12000.16000.12000.14000.14009,600
25 Nov 20190.14000.16000.12000.16000.1600110,300
22 Nov 20190.14000.14000.11000.11000.1100147,000
21 Nov 20190.16000.17000.14000.17000.1700103,900
20 Nov 20190.19000.20000.16000.17000.1700100,300
19 Nov 20190.21000.21000.20000.20000.200022,300
18 Nov 20190.19000.22000.19000.22000.2200151,800
15 Nov 20190.19000.19000.17000.19000.190023,200
14 Nov 20190.19000.19000.19000.19000.1900-
13 Nov 20190.15000.20000.15000.19000.190035,200
12 Nov 20190.19000.20000.15000.20000.200043,000
11 Nov 20190.17000.20000.14000.19000.190083,000
08 Nov 20190.19000.19000.15000.15000.150079,000
07 Nov 20190.20000.20000.17000.19000.1900109,800
06 Nov 20190.16000.20000.16000.19000.190031,900
05 Nov 20190.14000.17000.14000.17000.170083,700
04 Nov 20190.14000.18000.14000.18000.180093,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more