How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Elixinol Global Limited (ELLXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0041

+0.0017

(+70.83%)

At close: 03:52PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0028	0.0041	0.0020	0.0041	0.0041	11,725
13 Jun 2024	0.0021	0.0026	0.0021	0.0026	0.0026	5,085
12 Jun 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
11 Jun 2024	0.0030	0.0041	0.0030	0.0041	0.0041	1,000
10 Jun 2024	0.0024	0.0036	0.0024	0.0024	0.0024	151,873
07 Jun 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
06 Jun 2024	0.0021	0.0029	0.0017	0.0017	0.0017	112,000
05 Jun 2024	0.0025	0.0041	0.0025	0.0035	0.0035	6,005
04 Jun 2024	0.0025	0.0025	0.0025	0.0025	0.0025	11,100
03 Jun 2024	0.0030	0.0030	0.0025	0.0025	0.0025	299
31 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
30 May 2024	0.0033	0.0033	0.0025	0.0025	0.0025	1,001
29 May 2024	0.0025	0.0030	0.0025	0.0025	0.0025	3,543
28 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	143,180
24 May 2024	0.0033	0.0033	0.0033	0.0033	0.0033	850
23 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,150
22 May 2024	0.0025	0.0036	0.0025	0.0036	0.0036	211,250
21 May 2024	0.0036	0.0044	0.0036	0.0044	0.0044	75,000
20 May 2024	0.0036	0.0036	0.0033	0.0033	0.0033	3,130
17 May 2024	0.0045	0.0054	0.0045	0.0054	0.0054	110,062
16 May 2024	0.0025	0.0032	0.0025	0.0025	0.0025	5,600
15 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,215
14 May 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
13 May 2024	0.0036	0.0080	0.0036	0.0045	0.0045	140,110
10 May 2024	0.0027	0.0027	0.0025	0.0025	0.0025	10,364
09 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	20,000
08 May 2024	0.0032	0.0040	0.0032	0.0040	0.0040	100,250
07 May 2024	0.0042	0.0044	0.0042	0.0044	0.0044	5,000
06 May 2024	0.0037	0.0037	0.0036	0.0036	0.0036	1,189
03 May 2024	0.0033	0.0033	0.0033	0.0033	0.0033	100
02 May 2024	0.0043	0.0049	0.0037	0.0037	0.0037	74,072
01 May 2024	0.0025	0.0069	0.0025	0.0053	0.0053	850
30 Apr 2024	0.0022	0.0058	0.0022	0.0052	0.0052	15,924
29 Apr 2024	0.0035	0.0035	0.0025	0.0025	0.0025	130,000
26 Apr 2024	0.0037	0.0037	0.0025	0.0025	0.0025	6,039
25 Apr 2024	0.0031	0.0031	0.0031	0.0031	0.0031	100
24 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,883
23 Apr 2024	0.0033	0.0040	0.0033	0.0040	0.0040	100,500
22 Apr 2024	0.0043	0.0054	0.0043	0.0050	0.0050	178,000
19 Apr 2024	0.0038	0.0038	0.0038	0.0038	0.0038	800
18 Apr 2024	0.0029	0.0043	0.0029	0.0035	0.0035	230,705
17 Apr 2024	0.0040	0.0041	0.0040	0.0040	0.0040	4,110
16 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
15 Apr 2024	0.0029	0.0037	0.0025	0.0027	0.0027	35,250
12 Apr 2024	0.0037	0.0037	0.0032	0.0032	0.0032	1,510,000
11 Apr 2024	0.0030	0.0040	0.0030	0.0037	0.0037	5,788
10 Apr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	217
09 Apr 2024	0.0038	0.0038	0.0027	0.0027	0.0027	350
08 Apr 2024	0.0044	0.0044	0.0030	0.0044	0.0044	4,117
05 Apr 2024	0.0044	0.0044	0.0044	0.0044	0.0044	100
04 Apr 2024	0.0049	0.0050	0.0049	0.0049	0.0049	239,982
03 Apr 2024	0.0035	0.0049	0.0035	0.0049	0.0049	2,686
02 Apr 2024	0.0025	0.0078	0.0025	0.0059	0.0059	1,886,989
01 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
28 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
27 Mar 2024	0.0033	0.0041	0.0028	0.0028	0.0028	12,154
26 Mar 2024	0.0028	0.0040	0.0028	0.0028	0.0028	102,426
25 Mar 2024	0.0030	0.0041	0.0030	0.0034	0.0034	100,500
22 Mar 2024	0.0041	0.0046	0.0028	0.0046	0.0046	15,000
21 Mar 2024	0.0045	0.0061	0.0039	0.0058	0.0058	621,510
20 Mar 2024	0.0046	0.0211	0.0046	0.0200	0.0200	337,005
19 Mar 2024	0.0049	0.0049	0.0049	0.0049	0.0049	200
18 Mar 2024	0.0050	0.0051	0.0045	0.0051	0.0051	26,050
15 Mar 2024	0.0045	0.0055	0.0045	0.0055	0.0055	401,000
14 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	10,100
13 Mar 2024	0.0104	0.0104	0.0060	0.0060	0.0060	4,360
12 Mar 2024	0.0104	0.0104	0.0104	0.0104	0.0104	200
11 Mar 2024	0.0104	0.0104	0.0104	0.0104	0.0104	1,100
08 Mar 2024	0.0045	0.0134	0.0045	0.0134	0.0134	100,100
07 Mar 2024	0.0089	0.0089	0.0045	0.0089	0.0089	17,000
06 Mar 2024	0.0051	0.0093	0.0051	0.0051	0.0051	5,110
05 Mar 2024	0.0101	0.0101	0.0101	0.0101	0.0101	2,510
04 Mar 2024	0.0045	0.0102	0.0045	0.0100	0.0100	68,750
01 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	420
29 Feb 2024	0.0045	0.0100	0.0045	0.0072	0.0072	3,760
28 Feb 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
27 Feb 2024	0.0045	0.0083	0.0045	0.0079	0.0079	27,025
26 Feb 2024	0.0045	0.0060	0.0045	0.0045	0.0045	76,943
23 Feb 2024	0.0055	0.0073	0.0055	0.0055	0.0055	17,268
22 Feb 2024	0.0072	0.0100	0.0045	0.0045	0.0045	23,200
21 Feb 2024	0.0100	0.0100	0.0050	0.0050	0.0050	54,572
20 Feb 2024	0.0035	0.0080	0.0035	0.0080	0.0080	1,641
16 Feb 2024	0.0086	0.0121	0.0050	0.0093	0.0093	98,129
15 Feb 2024	0.0093	0.0093	0.0093	0.0093	0.0093	400
14 Feb 2024	0.0086	0.0086	0.0050	0.0050	0.0050	67,081
13 Feb 2024	0.0086	0.0086	0.0050	0.0050	0.0050	8,262
12 Feb 2024	0.0057	0.0066	0.0057	0.0066	0.0066	1,850
09 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	2,473
08 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	1,000
07 Feb 2024	0.0062	0.0062	0.0062	0.0062	0.0062	1,022
06 Feb 2024	0.0051	0.0079	0.0051	0.0067	0.0067	9,493
05 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	28,443
02 Feb 2024	0.0052	0.0070	0.0052	0.0070	0.0070	66,601
01 Feb 2024	0.0080	0.0080	0.0063	0.0078	0.0078	32,677
31 Jan 2024	0.0076	0.0076	0.0050	0.0073	0.0073	6,270
30 Jan 2024	0.0062	0.0065	0.0043	0.0043	0.0043	10,420
29 Jan 2024	0.0058	0.0069	0.0048	0.0065	0.0065	86,728
26 Jan 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
25 Jan 2024	0.0058	0.0066	0.0048	0.0066	0.0066	8,050
24 Jan 2024	0.0058	0.0066	0.0058	0.0066	0.0066	4,255
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,344.66+175.22(+0.34%)

How I founded Britain's most respected removals firm

Elixinol Global Limited (ELLXF)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,344.66
+175.22(+0.34%)