ELGL - Element Global, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20200.17000.17000.15000.15000.150020,800
09 Jul 20200.15000.18000.14000.17000.1700115,800
08 Jul 20200.15000.16000.15000.16000.16005,200
07 Jul 20200.15000.16000.14000.16000.16002,200
06 Jul 20200.13000.16000.11000.16000.1600140,900
02 Jul 20200.13000.15000.12000.13000.130067,900
01 Jul 20200.13000.15000.13000.13000.130062,900
30 Jun 20200.13000.14000.12000.12000.120020,400
29 Jun 20200.14000.14000.12000.14000.140011,200
26 Jun 20200.13000.15000.12000.12000.120050,400
25 Jun 20200.13000.15000.12000.15000.150061,300
24 Jun 20200.14000.15000.14000.14000.140021,500
23 Jun 20200.15000.15000.14000.15000.15002,900
22 Jun 20200.14000.15000.13000.15000.150010,200
19 Jun 20200.14000.15000.14000.15000.150012,300
18 Jun 20200.16000.16000.16000.16000.16003,000
17 Jun 20200.16000.16000.14000.14000.140016,600
16 Jun 20200.13000.15000.13000.15000.150040,100
15 Jun 20200.15000.16000.13000.16000.160010,400
12 Jun 20200.15000.15000.11000.15000.150063,500
11 Jun 20200.13000.15000.12000.14000.140036,400
10 Jun 20200.18000.18000.17000.17000.170041,200
09 Jun 20200.19000.19000.09000.17000.170096,800
08 Jun 20200.21000.21000.12000.17000.170051,400
05 Jun 20200.18000.18000.14000.16000.160031,200
04 Jun 20200.18000.21000.16000.16000.160014,500
03 Jun 20200.17000.18000.17000.18000.180012,700
02 Jun 20200.17000.17000.17000.17000.1700-
01 Jun 20200.14000.18000.14000.17000.17002,500
29 May 20200.18000.18000.17000.17000.1700700
28 May 20200.17000.18000.17000.17000.170060,500
27 May 20200.16000.18000.16000.18000.180010,600
26 May 20200.17000.17000.16000.16000.16003,200
22 May 20200.17000.17000.16000.17000.170035,100
21 May 20200.17000.19000.17000.18000.180048,600
20 May 20200.21000.21000.16000.17000.17004,100
19 May 20200.16000.19000.15000.19000.190079,000
18 May 20200.16000.16000.15000.16000.160029,900
15 May 20200.16000.16000.15000.15000.150062,000
14 May 20200.15000.16000.14000.16000.16001,400
13 May 20200.15000.15000.13000.14000.140063,500
12 May 20200.16000.16000.14000.15000.150011,600
11 May 20200.13000.14000.13000.14000.140027,900
08 May 20200.12000.12000.12000.12000.120021,600
07 May 20200.12000.12000.12000.12000.120043,700
06 May 20200.12000.13000.12000.13000.130060,700
05 May 20200.12000.13000.11000.13000.130072,800
04 May 20200.13000.13000.13000.13000.13002,300
01 May 20200.12000.13000.12000.13000.13001,200
30 Apr 20200.13000.13000.10000.11000.11004,400
29 Apr 20200.11000.14000.10000.10000.10008,900
28 Apr 20200.11000.11000.11000.11000.1100-
27 Apr 20200.10000.11000.10000.11000.110012,000
24 Apr 20200.11000.12000.11000.11000.110017,300
23 Apr 20200.12000.12000.11000.11000.110047,900
22 Apr 20200.13000.13000.12000.12000.120033,700
21 Apr 20200.12000.12000.12000.12000.12001,300
20 Apr 20200.12000.13000.12000.12000.12006,900
17 Apr 20200.12000.13000.12000.13000.130010,900
16 Apr 20200.11000.13000.11000.13000.130025,000
15 Apr 20200.11000.12000.11000.12000.120059,500
14 Apr 20200.14000.14000.12000.13000.130031,300
13 Apr 20200.14000.15000.13000.13000.130026,300
09 Apr 20200.15000.15000.14000.14000.140025,000
08 Apr 20200.14000.14000.14000.14000.140011,500
07 Apr 20200.14000.16000.14000.15000.1500109,300
06 Apr 20200.14000.14000.13000.14000.140015,500
03 Apr 20200.14000.14000.13000.14000.140075,800
02 Apr 20200.12000.13000.12000.12000.120015,000
01 Apr 20200.13000.14000.11000.11000.110031,800
31 Mar 20200.12000.12000.11000.12000.120011,800
30 Mar 20200.12000.13000.12000.13000.130069,300
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
*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