Dark

EGI
Ellerston Global Investments Limited
stock NYSEAMERICAN

Inactive

Sep 30, 2019

0.1847USD-5.282%(-0.0103)990,626

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-30	0.190000	0.195000	0.180000	0.184700	-5.282%	990,626	0.000%
2019-09-27	0.193000	0.198400	0.184500	0.195000	+2.524%	257,241	-5.282%
2019-09-26	0.200000	0.200000	0.186900	0.190200	-1.041%	154,566	-2.892%
2019-09-25	0.195000	0.200000	0.191100	0.192200	-1.486%	62,484	-3.902%
2019-09-24	0.197500	0.203335	0.195000	0.195100	-1.215%	157,050	-5.331%
2019-09-23	0.195100	0.197500	0.192500	0.197500	+1.243%	110,911	-6.481%
2019-09-20	0.196600	0.201500	0.195000	0.195075	-0.776%	171,037	-5.318%
2019-09-19	0.195000	0.199000	0.195000	0.196600	+0.769%	478,385	-6.053%
2019-09-18	0.199000	0.204000	0.195000	0.195100	-2.450%	147,136	-5.331%
2019-09-17	0.223500	0.230000	0.195000	0.200000	-7.877%	883,991	-7.650%
2019-09-16	0.223500	0.229500	0.214500	0.217100	-2.864%	117,242	-14.924%
2019-09-13	0.220000	0.229000	0.220000	0.223500	-2.407%	89,646	-17.360%
2019-09-12	0.225000	0.230000	0.219800	0.229012	+1.422%	112,333	-19.349%
2019-09-11	0.235000	0.236900	0.225000	0.225800	-4.078%	49,536	-18.202%
2019-09-10	0.220000	0.235400	0.220000	0.235400	+4.113%	300,521	-21.538%
2019-09-09	0.234000	0.234000	0.225950	0.226100	-3.086%	165,625	-18.310%
2019-09-06	0.237000	0.237000	0.230400	0.233300	+1.878%	16,238	-20.832%
2019-09-05	0.237000	0.237000	0.228500	0.229000	-2.179%	164,239	-19.345%
2019-09-04	0.238000	0.238000	0.232900	0.234100	-1.182%	28,328	-21.102%
2019-09-03	0.243800	0.243800	0.236000	0.236900	+1.023%	32,413	-22.035%
2019-08-30	0.237000	0.247200	0.234023	0.234500	+0.342%	83,566	-21.237%
2019-08-29	0.237800	0.242000	0.228200	0.233700	-2.442%	197,892	-20.967%
2019-08-28	0.242700	0.253000	0.237800	0.239550	-1.501%	168,882	-22.897%
2019-08-27	0.245000	0.254900	0.242700	0.243200	-4.864%	73,825	-24.054%
2019-08-26	0.270000	0.270000	0.245400	0.255635	+1.685%	271,155	-27.749%
2019-08-23	0.255000	0.260000	0.245000	0.251400	+1.167%	120,045	-26.531%
2019-08-22	0.238500	0.251900	0.230000	0.248500	+4.193%	163,931	-25.674%
2019-08-21	0.235000	0.238500	0.228300	0.238500	+3.688%	125,716	-22.558%
2019-08-20	0.236500	0.237500	0.230000	0.230016	+0.007%	109,989	-19.701%
2019-08-19	0.240000	0.241000	0.230000	0.230000	-2.625%	106,192	-19.696%
2019-08-16	0.236000	0.236200	0.230000	0.236200	+1.591%	211,678	-21.804%
2019-08-15	0.235000	0.238500	0.230000	0.232500	-2.229%	84,108	-20.559%
2019-08-14	0.256400	0.256420	0.235000	0.237800	-2.621%	168,336	-22.330%
2019-08-13	0.252500	0.264300	0.237400	0.244200	-4.348%	392,350	-24.365%
2019-08-12	0.260000	0.264300	0.246900	0.255300	+3.235%	289,339	-27.654%
2019-08-09	0.249900	0.262300	0.234500	0.247300	-1.040%	292,821	-25.313%
2019-08-08	0.244900	0.252500	0.230100	0.249900	+7.115%	197,430	-26.090%
2019-08-07	0.237700	0.237700	0.225000	0.233300	+1.656%	189,175	-20.832%
2019-08-06	0.241300	0.245500	0.229450	0.229500	-3.975%	215,955	-19.521%
2019-08-05	0.240000	0.242500	0.230500	0.239000	+1.572%	86,683	-22.720%
2019-08-02	0.254900	0.254900	0.225000	0.235300	-3.089%	146,752	-21.504%
2019-08-01	0.250000	0.250800	0.240100	0.242800	-3.651%	135,995	-23.929%
2019-07-31	0.265000	0.265000	0.245500	0.252000	-2.892%	116,460	-26.706%
2019-07-30	0.266400	0.268500	0.250300	0.259505	+2.248%	25,878	-28.826%
2019-07-29	0.250000	0.260500	0.250000	0.253800	-1.742%	43,333	-27.226%
2019-07-26	0.281000	0.281000	0.249900	0.258300	-3.511%	231,173	-28.494%
2019-07-25	0.265000	0.270000	0.265000	0.267700	-0.778%	26,333	-31.005%
2019-07-24	0.260000	0.269900	0.260000	0.269800	+0.634%	133,313	-31.542%
2019-07-23	0.269900	0.271400	0.262500	0.268100	+1.553%	187,984	-31.108%
2019-07-22	0.260000	0.269800	0.257500	0.264000	-0.151%	11,973,773	-30.038%
2019-07-19	0.263000	0.277400	0.260000	0.264400	-1.343%	992,091	-30.144%
2019-07-18	0.270000	0.270500	0.261800	0.268000	+2.998%	137,424	-31.082%
2019-07-17	0.249800	0.264600	0.249800	0.260200	+4.080%	338,882	-29.016%
2019-07-16	0.287000	0.290000	0.219500	0.250000	-14.937%	639,072	-26.120%
2019-07-15	0.304200	0.304200	0.293000	0.293900	-0.843%	13,533	-37.155%
2019-07-12	0.300000	0.304400	0.296000	0.296400	-0.803%	105,085	-37.686%
2019-07-11	0.299500	0.300000	0.294000	0.298800	+1.633%	37,372	-38.186%
2019-07-10	0.300000	0.300000	0.289600	0.294000	-1.342%	160,792	-37.177%
2019-07-09	0.303600	0.318600	0.291400	0.298000	-1.780%	121,344	-38.020%
2019-07-08	0.330000	0.330000	0.300000	0.303401	-6.415%	149,444	-39.123%
2019-07-05	0.348700	0.348700	0.310100	0.324200	-2.089%	21,744	-43.029%
2019-07-03	0.312700	0.332100	0.312700	0.331118	+1.882%	22,629	-44.219%
2019-07-02	0.311000	0.329700	0.311000	0.325000	+4.502%	53,892	-43.169%
2019-07-01	0.326900	0.340000	0.311000	0.311000	-4.337%	11,701	-40.611%
2019-06-28	0.325000	0.327000	0.325000	0.325100	-0.884%	14,564	-43.187%
2019-06-27	0.310000	0.331900	0.310000	0.328000	-3.869%	97,118	-43.689%
2019-06-26	0.338800	0.341300	0.301719	0.341200	+0.708%	42,611	-45.868%
2019-06-25	0.333000	0.348900	0.333000	0.338800	+1.742%	86,817	-45.484%
2019-06-24	0.330000	0.342600	0.329400	0.333000	+2.683%	64,070	-44.535%
2019-06-21	0.350000	0.350000	0.320000	0.324300	-3.020%	49,451	-43.047%
2019-06-20	0.316600	0.346000	0.315300	0.334400	+6.667%	118,609	-44.767%
2019-06-19	0.306000	0.313700	0.301700	0.313500	+4.500%	8,407	-41.085%
2019-06-18	0.310000	0.315300	0.300000	0.300000	-3.754%	42,312	-38.433%
2019-06-17	0.310000	0.311700	0.306700	0.311700	+0.382%	18,684	-40.744%
2019-06-14	0.293500	0.310513	0.293500	0.310513	+3.814%	84,350	-40.518%
2019-06-13	0.290600	0.309600	0.280000	0.299106	+2.927%	204,912	-38.249%
2019-06-12	0.305000	0.305000	0.290600	0.290600	-3.743%	41,171	-36.442%
2019-06-11	0.302500	0.302500	0.294000	0.301900	+0.633%	45,676	-38.821%
2019-06-10	0.315100	0.315100	0.300000	0.300000	-0.033%	18,735	-38.433%
2019-06-07	0.290000	0.303300	0.290000	0.300100	+0.033%	35,687	-38.454%
2019-06-06	0.293300	0.302000	0.293300	0.300000	+1.215%	30,282	-38.433%
2019-06-05	0.304400	0.304400	0.290000	0.296400	+0.305%	72,666	-37.686%
2019-06-04	0.313700	0.313700	0.294500	0.295500	-1.104%	65,165	-37.496%
2019-06-03	0.304000	0.305000	0.294500	0.298800	+0.437%	27,287	-38.186%
2019-05-31	0.311100	0.311100	0.290000	0.297500	-1.718%	114,002	-37.916%
2019-05-30	0.330000	0.330000	0.302500	0.302700	-6.862%	134,196	-38.982%
2019-05-29	0.330000	0.330000	0.320000	0.325000	-0.854%	27,797	-43.169%
2019-05-28	0.327000	0.336100	0.327000	0.327800	+0.245%	16,774	-43.655%
2019-05-24	0.336900	0.336900	0.321500	0.327000	-1.772%	58,196	-43.517%
2019-05-23	0.320000	0.336400	0.320000	0.332900	+3.449%	47,764	-44.518%
2019-05-22	0.346900	0.346900	0.321000	0.321800	-4.934%	97,340	-42.604%
2019-05-21	0.333000	0.347000	0.331600	0.338500	+0.744%	59,481	-45.436%
2019-05-20	0.345000	0.350000	0.333000	0.336000	-1.206%	73,756	-45.030%
2019-05-17	0.339500	0.350000	0.335000	0.340100	-2.354%	83,965	-45.692%
2019-05-16	0.332000	0.350000	0.332000	0.348300	+4.626%	91,085	-46.971%
2019-05-15	0.340100	0.340100	0.331100	0.332900	-0.775%	89,596	-44.518%
2019-05-14	0.329900	0.343300	0.329500	0.335500	+0.872%	51,265	-44.948%
2019-05-13	0.335000	0.344300	0.325000	0.332600	-2.176%	157,050	-44.468%
2019-05-10	0.330000	0.344800	0.330000	0.340000	+0.592%	65,719	-45.676%
2019-05-09	0.339900	0.339900	0.326900	0.338000	+0.030%	119,324	-45.355%
2019-05-08	0.330100	0.339700	0.330100	0.337900	+1.624%	7,729	-45.339%
2019-05-07	0.335800	0.340000	0.330100	0.332500	-2.206%	29,047	-44.451%
2019-05-06	0.320000	0.340000	0.320000	0.340000	+3.030%	39,292	-45.676%
2019-05-03	0.330000	0.340000	0.322000	0.330000	-1.168%	87,120	-44.030%
2019-05-02	0.347000	0.347300	0.310000	0.333900	-3.914%	204,656	-44.684%
2019-05-01	0.347000	0.350000	0.346300	0.347500	+0.332%	34,155	-46.849%
2019-04-30	0.350000	0.350000	0.346300	0.346349	-0.188%	23,700	-46.672%
2019-04-29	0.340600	0.349000	0.340000	0.347000	+1.879%	18,597	-46.772%
2019-04-26	0.356000	0.356000	0.338000	0.340600	+0.442%	157,985	-45.772%
2019-04-25	0.369900	0.369900	0.338700	0.339100	-2.051%	75,486	-45.532%
2019-04-24	0.349000	0.349000	0.345200	0.346200	+0.319%	71,852	-46.649%
2019-04-23	0.360000	0.360000	0.345100	0.345100	-3.899%	202,731	-46.479%
2019-04-22	0.358000	0.360100	0.357500	0.359100	-0.250%	54,287	-48.566%
2019-04-18	0.360200	0.360200	0.353100	0.360000	+0.056%	206,625	-48.694%
2019-04-17	0.351000	0.360100	0.351000	0.359800	+1.638%	60,891	-48.666%
2019-04-16	0.360000	0.360000	0.351500	0.354000	-1.283%	58,702	-47.825%
2019-04-15	0.370000	0.370000	0.358400	0.358600	-0.342%	66,708	-48.494%
2019-04-12	0.358000	0.364800	0.355700	0.359831	+0.568%	43,223	-48.670%
2019-04-11	0.380000	0.380000	0.357800	0.357800	-0.749%	61,247	-48.379%
2019-04-10	0.372100	0.372100	0.354000	0.360500	+1.721%	253,114	-48.766%
2019-04-09	0.368400	0.368400	0.354400	0.354400	-1.774%	78,751	-47.884%
2019-04-08	0.366800	0.368500	0.356900	0.360800	+1.320%	146,065	-48.808%
2019-04-05	0.377500	0.377500	0.355000	0.356100	-0.973%	76,571	-48.133%
2019-04-04	0.377000	0.377000	0.355700	0.359600	+0.139%	124,006	-48.637%
2019-04-03	0.371800	0.371800	0.355700	0.359100	-0.526%	199,197	-48.566%
2019-04-02	0.382000	0.382000	0.360300	0.361000	-1.662%	193,242	-48.837%
2019-04-01	0.385300	0.385300	0.364100	0.367100	+0.575%	130,927	-49.687%
2019-03-29	0.390000	0.390000	0.360200	0.365000	-6.410%	171,029	-49.397%
2019-03-28	0.388900	0.390000	0.362900	0.390000	+5.292%	110,053	-52.641%
2019-03-27	0.393700	0.393700	0.370000	0.370400	-0.644%	87,527	-50.135%
2019-03-26	0.389200	0.395000	0.370000	0.372800	-4.214%	167,376	-50.456%
2019-03-25	0.420000	0.420000	0.380000	0.389200	+5.332%	356,600	-52.544%
2019-03-22	0.372500	0.376477	0.366300	0.369500	-0.859%	37,903	-50.014%
2019-03-21	0.383000	0.383900	0.372500	0.372700	-1.947%	49,631	-50.443%
2019-03-20	0.383900	0.383900	0.375600	0.380100	-0.210%	25,812	-51.408%
2019-03-19	0.375000	0.390000	0.375000	0.380900	+0.263%	14,784	-51.510%
2019-03-18	0.380000	0.380000	0.374000	0.379900	-0.026%	45,947	-51.382%
2019-03-15	0.365000	0.380000	0.365000	0.380000	+2.675%	68,231	-51.395%
2019-03-14	0.370000	0.379900	0.367300	0.370100	+1.093%	34,645	-50.095%
2019-03-13	0.383900	0.383900	0.363590	0.366100	-0.678%	36,155	-49.549%
2019-03-12	0.378500	0.379600	0.362500	0.368600	-3.381%	47,822	-49.891%
2019-03-11	0.367500	0.381500	0.358900	0.381500	+9.000%	64,319	-51.586%
2019-03-08	0.379900	0.383900	0.350000	0.350000	-9.091%	120,208	-47.229%
2019-03-07	0.387000	0.391100	0.379900	0.385000	-0.824%	64,331	-52.026%
2019-03-06	0.400000	0.400000	0.382000	0.388200	-0.589%	96,623	-52.421%
2019-03-05	0.400000	0.400000	0.390000	0.390500	-2.302%	41,306	-52.702%
2019-03-04	0.399000	0.406000	0.395000	0.399700	+0.201%	51,893	-53.790%
2019-03-01	0.412100	0.412100	0.395000	0.398900	-3.133%	127,831	-53.698%
2019-02-28	0.407400	0.420000	0.407400	0.411800	-1.952%	97,771	-55.148%
2019-02-27	0.411000	0.420000	0.401900	0.420000	0.000%	124,447	-56.024%
2019-02-26	0.405000	0.420000	0.405000	0.420000	+2.464%	53,998	-56.024%
2019-02-25	0.430600	0.430700	0.409000	0.409900	-0.049%	58,040	-54.940%
2019-02-22	0.435400	0.435400	0.410100	0.410100	-1.937%	70,321	-54.962%
2019-02-21	0.420000	0.438200	0.410000	0.418200	-2.744%	23,368	-55.835%
2019-02-20	0.450000	0.450000	0.418000	0.430000	-4.444%	20,879	-57.047%
2019-02-19	0.430000	0.450000	0.410000	0.450000	+4.749%	209,338	-58.956%
2019-02-15	0.430000	0.430000	0.423750	0.429600	+3.493%	25,908	-57.007%
2019-02-14	0.432700	0.436200	0.413000	0.415100	-2.398%	41,396	-55.505%
2019-02-13	0.429500	0.434500	0.423200	0.425300	-0.955%	44,836	-56.572%
2019-02-12	0.434000	0.439700	0.429400	0.429400	+0.327%	41,918	-56.986%
2019-02-11	0.440000	0.450000	0.428000	0.428000	-2.059%	33,068	-56.846%
2019-02-08	0.460000	0.460000	0.437000	0.437000	-1.709%	10,514	-57.735%
2019-02-07	0.450000	0.460000	0.440000	0.444600	+0.475%	30,968	-58.457%
2019-02-06	0.450000	0.450000	0.440100	0.442500	-1.073%	31,273	-58.260%
2019-02-05	0.437400	0.450000	0.432000	0.447300	+3.041%	53,357	-58.708%
2019-02-04	0.447000	0.447000	0.430300	0.434100	+1.949%	63,988	-57.452%
2019-02-01	0.415000	0.436100	0.415000	0.425800	+0.710%	46,269	-56.623%
2019-01-31	0.450000	0.450000	0.421000	0.422800	-1.048%	11,399	-56.315%
2019-01-30	0.430000	0.430000	0.415000	0.427276	+4.087%	51,814	-56.773%
2019-01-29	0.407500	0.410600	0.406600	0.410500	+0.122%	2,471	-55.006%
2019-01-28	0.403900	0.423700	0.403900	0.410000	-3.416%	99,741	-54.951%
2019-01-25	0.399900	0.424500	0.378400	0.424500	+7.988%	183,123	-56.490%
2019-01-24	0.410000	0.410000	0.389000	0.393100	+0.127%	20,101	-53.015%
2019-01-23	0.399900	0.399900	0.380000	0.392600	+4.526%	14,749	-52.955%
2019-01-22	0.398000	0.398900	0.375100	0.375600	-3.643%	37,685	-50.825%
2019-01-18	0.395000	0.414000	0.350000	0.389800	-5.845%	298,253	-52.617%
2019-01-17	0.411100	0.414013	0.395000	0.414000	-0.957%	56,380	-55.386%
2019-01-16	0.417100	0.420000	0.412300	0.418000	+0.024%	30,674	-55.813%
2019-01-15	0.420000	0.430000	0.412600	0.417900	-0.760%	12,507	-55.803%
2019-01-14	0.438900	0.438900	0.411700	0.421100	+1.863%	43,798	-56.139%
2019-01-11	0.444100	0.444100	0.413400	0.413400	-2.270%	51,876	-55.322%
2019-01-10	0.415000	0.423000	0.415000	0.423000	+1.220%	41,888	-56.336%
2019-01-09	0.425000	0.425000	0.410100	0.417900	-1.276%	100,759	-55.803%
2019-01-08	0.406500	0.440000	0.406500	0.423300	+2.843%	87,663	-56.367%
2019-01-07	0.423300	0.435000	0.406500	0.411600	-2.023%	29,073	-55.126%
2019-01-04	0.403000	0.440000	0.403000	0.420100	+1.621%	86,723	-56.034%
2019-01-03	0.417100	0.422000	0.399600	0.413400	-1.148%	78,211	-55.322%
2019-01-02	0.420200	0.421500	0.409700	0.418200	+4.498%	36,889	-55.835%
2018-12-31	0.412300	0.414600	0.392700	0.400200	+1.910%	30,934	-53.848%
2018-12-28	0.384100	0.405000	0.384100	0.392700	-1.972%	54,736	-52.967%
2018-12-27	0.372500	0.413700	0.372500	0.400600	-1.693%	33,440	-53.894%
2018-12-26	0.395000	0.420000	0.395000	0.407500	+1.469%	31,672	-54.675%
2018-12-24	0.381000	0.417000	0.381000	0.401600	+1.619%	27,516	-54.009%
2018-12-21	0.392000	0.409800	0.390200	0.395200	-4.287%	81,863	-53.264%
2018-12-20	0.412800	0.412900	0.396800	0.412900	+4.770%	15,043	-55.268%
2018-12-19	0.415000	0.415000	0.394100	0.394100	-2.979%	9,575	-53.134%
2018-12-18	0.421000	0.430000	0.400100	0.406200	-7.048%	108,867	-54.530%
2018-12-17	0.450000	0.450000	0.402000	0.437000	+8.815%	239,392	-57.735%
2018-12-14	0.373300	0.410000	0.373300	0.401600	-1.351%	66,024	-54.009%
2018-12-13	0.373800	0.409900	0.373800	0.407100	+4.950%	63,592	-54.630%
2018-12-12	0.379000	0.400000	0.373900	0.387900	+3.523%	87,234	-52.385%
2018-12-11	0.390600	0.390600	0.370000	0.374700	+0.726%	35,237	-50.707%
2018-12-10	0.374200	0.389800	0.370000	0.372000	-4.124%	53,206	-50.349%
2018-12-07	0.370000	0.392900	0.370000	0.388000	+1.677%	23,314	-52.397%
2018-12-06	0.388000	0.388000	0.380200	0.381600	-1.902%	43,379	-51.599%
2018-12-04	0.430000	0.430000	0.389000	0.389000	-5.122%	58,948	-52.519%
2018-12-03	0.400000	0.411000	0.390000	0.410000	+2.989%	53,768	-54.951%
2018-11-30	0.400000	0.411000	0.390100	0.398100	-0.475%	57,276	-53.605%
2018-11-29	0.412289	0.420000	0.395100	0.400000	0.000%	36,401	-53.825%
2018-11-28	0.395000	0.412000	0.395000	0.400000	+1.240%	41,287	-53.825%
2018-11-27	0.395000	0.413500	0.395000	0.395100	-4.473%	18,435	-53.252%
2018-11-26	0.395000	0.417500	0.395000	0.413600	+1.100%	26,397	-55.343%
2018-11-23	0.419900	0.419900	0.399100	0.409100	-1.422%	33,617	-54.852%
2018-11-21	0.440000	0.440000	0.380000	0.415000	+3.932%	180,135	-55.494%
2018-11-20	0.374900	0.410000	0.370000	0.399300	+7.108%	21,948	-53.744%
2018-11-19	0.420000	0.420000	0.371900	0.372800	-4.410%	51,275	-50.456%
2018-11-16	0.390000	0.390000	0.370200	0.390000	+0.180%	16,110	-52.641%
2018-11-15	0.371300	0.389800	0.368200	0.389300	+5.788%	2,120	-52.556%
2018-11-14	0.361000	0.379200	0.361000	0.368000	-0.406%	61,713	-49.810%
2018-11-13	0.370000	0.379900	0.367300	0.369500	-0.861%	6,638	-50.014%
2018-11-12	0.390000	0.400500	0.370000	0.372710	-5.259%	91,797	-50.444%
2018-11-09	0.424000	0.424000	0.390000	0.393400	+0.332%	20,872	-53.050%
2018-11-08	0.403500	0.410000	0.392100	0.392100	-4.830%	11,572	-52.895%
2018-11-07	0.415000	0.415000	0.390100	0.412000	+1.728%	22,104	-55.170%
2018-11-06	0.390000	0.410000	0.390000	0.405000	+3.846%	34,846	-54.395%
2018-11-05	0.390000	0.403900	0.386800	0.390000	0.000%	62,649	-52.641%
2018-11-02	0.380000	0.401900	0.380000	0.390000	-2.985%	87,898	-52.641%
2018-11-01	0.355000	0.414500	0.355000	0.402000	+11.667%	117,700	-54.055%
2018-10-31	0.355200	0.369900	0.355100	0.360000	+1.380%	110,527	-48.694%
2018-10-30	0.350000	0.361700	0.350000	0.355100	+1.428%	194,340	-47.986%
2018-10-29	0.350700	0.360000	0.350000	0.350100	-1.380%	309,110	-47.244%
2018-10-26	0.368800	0.382767	0.355000	0.355000	-2.580%	142,659	-47.972%
2018-10-25	0.360000	0.390500	0.360000	0.364400	-2.697%	55,896	-49.314%
2018-10-24	0.385100	0.392500	0.370000	0.374500	-1.187%	53,829	-50.681%
2018-10-23	0.422300	0.422300	0.371500	0.379000	-5.768%	115,880	-51.266%
2018-10-22	0.410000	0.410000	0.390479	0.402200	-1.975%	42,912	-54.078%
2018-10-19	0.450000	0.450000	0.410200	0.410303	+2.576%	59,874	-54.984%
2018-10-18	0.397000	0.425000	0.397000	0.400000	-6.103%	119,965	-53.825%
2018-10-17	0.390100	0.426000	0.390100	0.426000	+7.549%	73,613	-56.643%
2018-10-16	0.401000	0.420000	0.390100	0.396100	-4.738%	77,905	-53.370%
2018-10-15	0.410000	0.430000	0.409900	0.415800	-3.302%	18,579	-55.580%
2018-10-12	0.400000	0.430000	0.389900	0.430000	+8.861%	82,963	-57.047%
2018-10-11	0.371800	0.400000	0.370400	0.395000	+6.757%	146,339	-53.241%
2018-10-10	0.375000	0.387900	0.370000	0.370000	-1.333%	49,778	-50.081%
2018-10-09	0.390000	0.390000	0.370000	0.375000	-3.846%	39,035	-50.747%
2018-10-08	0.379000	0.390000	0.365000	0.390000	+2.902%	48,393	-52.641%
2018-10-05	0.379000	0.379000	0.370100	0.379000	+1.056%	42,796	-51.266%
2018-10-04	0.380000	0.380000	0.369200	0.375041	+1.116%	45,383	-50.752%
2018-10-03	0.370000	0.379000	0.361900	0.370900	-0.162%	147,558	-50.202%
2018-10-02	0.370000	0.380000	0.364800	0.371500	+1.642%	136,147	-50.283%
2018-10-01	0.370000	0.380000	0.360000	0.365500	-3.816%	233,938	-49.466%
2018-09-28	0.390000	0.390000	0.366110	0.380000	+2.703%	62,070	-51.395%
2018-09-27	0.370000	0.370000	0.365000	0.370000	0.000%	54,269	-50.081%
2018-09-26	0.370000	0.375500	0.370000	0.370000	-1.543%	98,335	-50.081%
2018-09-25	0.375000	0.376000	0.370000	0.375800	+1.568%	114,306	-50.852%
2018-09-24	0.380100	0.380100	0.370000	0.370000	-2.632%	17,650	-50.081%
2018-09-21	0.367600	0.380000	0.363100	0.380000	+3.373%	45,474	-51.395%
2018-09-20	0.379900	0.380000	0.367600	0.367600	-4.495%	29,986	-49.755%
2018-09-19	0.366000	0.384900	0.366000	0.384900	+1.691%	131,959	-52.014%
2018-09-18	0.370100	0.382500	0.366100	0.378500	+1.556%	27,908	-51.202%
2018-09-17	0.375900	0.380600	0.366000	0.372700	-0.134%	25,502	-50.443%
2018-09-14	0.392000	0.392000	0.360000	0.373200	-0.214%	88,277	-50.509%
2018-09-13	0.391000	0.403700	0.374000	0.374000	-4.127%	69,695	-50.615%
2018-09-12	0.371000	0.401500	0.371000	0.390100	+0.026%	14,343	-52.653%
2018-09-11	0.407400	0.407400	0.375000	0.390000	+0.515%	23,497	-52.641%
2018-09-10	0.410000	0.410000	0.370000	0.388000	-5.134%	56,434	-52.397%
2018-09-07	0.380000	0.410000	0.350000	0.409000	+10.600%	408,423	-54.841%
2018-09-06	0.360000	0.369800	0.353400	0.369800	+5.027%	29,717	-50.054%
2018-09-05	0.355600	0.355600	0.350000	0.352100	-0.817%	8,754	-47.543%
2018-09-04	0.380000	0.380000	0.350000	0.355000	-1.907%	61,178	-47.972%
2018-08-31	0.361000	0.365300	0.353800	0.361900	-1.147%	14,596	-48.964%
2018-08-30	0.365000	0.379800	0.360600	0.366100	-1.027%	14,839	-49.549%
2018-08-29	0.377500	0.380000	0.365800	0.369900	+1.066%	10,773	-50.068%
2018-08-28	0.370000	0.373100	0.365100	0.366000	-1.850%	40,644	-49.536%
2018-08-27	0.393500	0.393500	0.371210	0.372900	-0.507%	13,875	-50.469%
2018-08-24	0.371000	0.393900	0.368700	0.374800	-0.610%	67,280	-50.720%
2018-08-23	0.390000	0.399700	0.369500	0.377100	-4.386%	57,051	-51.021%
2018-08-22	0.385900	0.394400	0.380000	0.394400	+2.203%	26,465	-53.169%
2018-08-21	0.365000	0.391700	0.365000	0.385900	+5.351%	64,874	-52.138%
2018-08-20	0.380000	0.380000	0.366200	0.366300	-0.920%	40,619	-49.577%
2018-08-17	0.370000	0.370000	0.350100	0.369700	+2.127%	53,759	-50.041%
2018-08-16	0.373000	0.381161	0.350000	0.362000	-2.162%	171,376	-48.978%
2018-08-15	0.400100	0.402500	0.370000	0.370000	-8.302%	263,539	-50.081%
2018-08-14	0.400100	0.404100	0.400000	0.403500	+0.850%	163,290	-54.226%
2018-08-13	0.430000	0.430000	0.400100	0.400100	-2.486%	66,723	-53.837%
2018-08-10	0.410000	0.419300	0.410000	0.410300	-7.590%	28,374	-54.984%
2018-08-09	0.420300	0.444000	0.415700	0.444000	+5.139%	30,835	-58.401%
2018-08-08	0.420000	0.422300	0.410100	0.422300	-0.869%	52,366	-56.263%
2018-08-07	0.426000	0.430400	0.418100	0.426000	+3.902%	17,193	-56.643%
2018-08-06	0.435300	0.449900	0.410000	0.410000	-5.377%	35,355	-54.951%
2018-08-03	0.430000	0.437900	0.430000	0.433300	+0.767%	16,760	-57.374%
2018-08-02	0.431000	0.446400	0.422600	0.430000	-3.153%	88,419	-57.047%
2018-08-01	0.430000	0.444000	0.430000	0.444000	+3.256%	13,918	-58.401%
2018-07-31	0.430000	0.450000	0.430000	0.430000	+0.078%	58,571	-57.047%
2018-07-30	0.431000	0.447400	0.410000	0.429663	-2.238%	98,563	-57.013%
2018-07-27	0.450000	0.450000	0.412600	0.439500	-2.333%	18,602	-57.975%
2018-07-26	0.415000	0.450000	0.415000	0.450000	+6.107%	28,724	-58.956%
2018-07-25	0.425110	0.437300	0.415000	0.424100	-3.129%	49,941	-56.449%
2018-07-24	0.425194	0.440000	0.425194	0.437800	+1.109%	58,724	-57.812%
2018-07-23	0.442000	0.449800	0.429424	0.433000	-2.169%	14,662	-57.344%
2018-07-20	0.460000	0.460000	0.430100	0.442600	+0.136%	85,862	-58.269%
2018-07-19	0.450000	0.450000	0.422800	0.442000	-1.008%	31,958	-58.213%
2018-07-18	0.450000	0.461200	0.444100	0.446500	-2.362%	47,342	-58.634%
2018-07-17	0.483000	0.483000	0.451800	0.457300	-0.587%	11,746	-59.611%
2018-07-16	0.442000	0.464600	0.442000	0.460000	+1.860%	61,694	-59.848%
2018-07-13	0.454500	0.465000	0.451600	0.451600	-0.660%	37,028	-59.101%
2018-07-12	0.454300	0.464800	0.454300	0.454600	+3.131%	28,288	-59.371%
2018-07-11	0.451000	0.479900	0.440800	0.440800	-4.091%	12,017	-58.099%
2018-07-10	0.445000	0.469900	0.445000	0.459600	+2.635%	110,090	-59.813%
2018-07-09	0.445000	0.458400	0.441700	0.447800	-0.022%	38,454	-58.754%
2018-07-06	0.449972	0.460000	0.442400	0.447900	-0.467%	111,115	-58.763%
2018-07-05	0.440000	0.458300	0.431800	0.450000	+4.143%	96,896	-58.956%
2018-07-03	0.462000	0.462000	0.432000	0.432100	-1.795%	16,653	-57.255%
2018-07-02	0.440000	0.462000	0.422700	0.440000	+1.970%	53,849	-58.023%
2018-06-29	0.420000	0.457400	0.420000	0.431500	+2.738%	216,242	-57.196%
2018-06-28	0.400346	0.420000	0.400100	0.420000	+3.042%	60,485	-56.024%
2018-06-27	0.420000	0.420000	0.400000	0.407600	+1.925%	17,274	-54.686%
2018-06-26	0.420000	0.420000	0.390000	0.399900	-0.025%	27,023	-53.813%
2018-06-25	0.385000	0.408800	0.385000	0.400000	+3.226%	64,988	-53.825%
2018-06-22	0.385000	0.397100	0.385000	0.387500	+0.649%	12,277	-52.335%
2018-06-21	0.385000	0.389900	0.380200	0.385000	-2.185%	49,575	-52.026%
2018-06-20	0.394200	0.396700	0.375100	0.393600	-0.152%	43,177	-53.074%
2018-06-19	0.410000	0.410000	0.380000	0.394200	-2.474%	90,878	-53.146%
2018-06-18	0.391000	0.411400	0.390200	0.404200	+1.050%	31,163	-54.305%
2018-06-15	0.411800	0.411800	0.389210	0.400000	+1.989%	13,290	-53.825%
2018-06-14	0.434000	0.434000	0.390000	0.392200	-7.084%	50,730	-52.907%
2018-06-13	0.422700	0.445100	0.422100	0.422100	0.000%	66,089	-56.243%
2018-06-12	0.423700	0.423700	0.410100	0.422100	-0.354%	16,728	-56.243%
2018-06-11	0.430000	0.430000	0.421110	0.423600	-0.587%	30,232	-56.398%
2018-06-08	0.420000	0.430000	0.412500	0.426100	+2.675%	45,225	-56.653%
2018-06-07	0.420000	0.425000	0.410900	0.415000	-1.096%	41,516	-55.494%
2018-06-06	0.420000	0.425600	0.410900	0.419600	-1.271%	36,941	-55.982%
2018-06-05	0.404600	0.425000	0.396700	0.425000	+5.146%	17,112	-56.541%
2018-06-04	0.420000	0.420000	0.390000	0.404200	-3.486%	85,545	-54.305%
2018-06-01	0.402500	0.424500	0.402500	0.418800	-0.262%	55,877	-55.898%
2018-05-31	0.390000	0.424500	0.385000	0.419900	+7.667%	166,172	-56.013%
2018-05-30	0.390000	0.394300	0.381300	0.390000	+2.308%	121,506	-52.641%
2018-05-29	0.380000	0.400000	0.380000	0.381200	+1.843%	52,136	-51.548%
2018-05-25	0.345000	0.380000	0.338400	0.374300	+8.685%	268,534	-50.655%
2018-05-24	0.341100	0.344500	0.336700	0.344390	+0.965%	32,641	-46.369%
2018-05-23	0.340000	0.349700	0.334600	0.341100	+0.324%	57,568	-45.852%
2018-05-22	0.350000	0.359826	0.336300	0.340000	-1.989%	196,218	-45.676%
2018-05-21	0.350000	0.350000	0.342000	0.346900	-0.201%	11,726	-46.757%
2018-05-18	0.359300	0.359300	0.342000	0.347600	-0.884%	30,477	-46.864%
2018-05-17	0.351800	0.359900	0.350000	0.350700	+0.200%	12,561	-47.334%
2018-05-16	0.362800	0.370000	0.334900	0.350000	-1.408%	241,714	-47.229%
2018-05-15	0.383200	0.383200	0.350000	0.355000	-2.740%	58,527	-47.972%
2018-05-14	0.380000	0.382700	0.361000	0.365000	-3.029%	102,450	-49.397%
2018-05-11	0.391100	0.391100	0.370000	0.376400	+1.047%	134,476	-50.930%
2018-05-10	0.387000	0.399600	0.372500	0.372500	-4.974%	95,125	-50.416%
2018-05-09	0.381900	0.397500	0.381900	0.392000	+2.030%	52,073	-52.883%
2018-05-08	0.382100	0.387800	0.381900	0.384200	-0.928%	8,504	-51.926%
2018-05-07	0.382000	0.397600	0.381900	0.387800	-0.844%	63,081	-52.372%
2018-05-04	0.372500	0.400000	0.372500	0.391100	+0.308%	115,925	-52.774%
2018-05-03	0.394100	0.394100	0.372500	0.389900	+3.863%	19,563	-52.629%
2018-05-02	0.379000	0.390000	0.361000	0.375400	+3.989%	111,794	-50.799%
2018-05-01	0.361000	0.379000	0.361000	0.361000	0.000%	23,557	-48.837%
2018-04-30	0.390000	0.390000	0.361000	0.361000	+0.250%	24,086	-48.837%
2018-04-27	0.366300	0.379900	0.360000	0.360100	-2.676%	36,265	-48.709%
2018-04-26	0.363800	0.383800	0.360100	0.370000	+2.778%	37,049	-50.081%
2018-04-25	0.362000	0.369800	0.360000	0.360000	-0.552%	17,304	-48.694%
2018-04-24	0.383800	0.394900	0.362000	0.362000	-7.251%	57,101	-48.978%
2018-04-23	0.400000	0.400000	0.363100	0.390300	+2.738%	94,847	-52.677%
2018-04-20	0.359100	0.380000	0.352000	0.379900	+5.789%	65,577	-51.382%
2018-04-19	0.335500	0.370100	0.335500	0.359110	+1.044%	79,450	-48.567%
2018-04-18	0.371900	0.375000	0.355400	0.355400	-1.715%	72,813	-48.030%
2018-04-17	0.370000	0.372800	0.361600	0.361600	-2.270%	43,060	-48.921%
2018-04-16	0.390000	0.390000	0.370000	0.370000	-2.375%	55,485	-50.081%
2018-04-13	0.390000	0.390000	0.375000	0.379000	-2.771%	11,432	-51.266%
2018-04-12	0.391000	0.396700	0.370400	0.389800	-2.550%	29,199	-52.617%

.dark-mode .FkYMVj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FkYMVj{ color: #333333; background-color: white; border: 2px solid #333333; }EGIEllerston Global Investments Limitedstock NYSEAMERICAN

EGI
Ellerston Global Investments Limited
stock NYSEAMERICAN