Dark

ELEEF
ELEMENT FLEET MGMT CORP
stock OTC

EOD

Aug 7, 2026

21.25USD+3.912%(+0.80)43,895

Pre-market

0.00USD-100.000%(-22.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.8900	21.2800	20.8900	21.2500	+3.912%	43,895	0.000%
2026-08-06	22.0400	22.1400	20.4500	20.4500	-8.909%	201,114	+3.912%
2026-08-05	22.7000	22.7100	22.4500	22.4500	-1.405%	31,878	-5.345%
2026-08-04	22.5400	22.8100	22.5400	22.7700	+2.199%	22,177	-6.675%
2026-07-30	22.4200	22.4200	22.2800	22.2800	-2.152%	34,710	-4.623%
2026-07-29	22.8200	22.8200	22.7700	22.7700	-0.219%	84,071	-6.675%
2026-07-28	22.5000	22.8200	22.5000	22.8200	+1.739%	12,093	-6.880%
2026-07-27	22.5300	22.5300	22.3600	22.4300	+0.900%	106,733	-5.261%
2026-07-24	21.9300	22.2800	21.9300	22.2300	+2.207%	97,174	-4.408%
2026-07-23	21.6100	21.7560	21.6100	21.7500	+0.462%	38,981	-2.299%
2026-07-22	21.7400	21.7600	21.6500	21.6500	+0.046%	6,968	-1.848%
2026-07-21	21.7100	21.7400	21.4000	21.6400	-0.460%	78,738	-1.802%
2026-07-20	21.8500	21.9100	21.7300	21.7400	-0.458%	208,494	-2.254%
2026-07-17	21.8200	21.8700	21.7000	21.8400	+0.552%	19,067	-2.701%
2026-07-16	21.3900	21.7800	21.3900	21.7200	+2.260%	29,078	-2.164%
2026-07-15	21.0000	21.6499	21.0000	21.2400	+0.664%	92,493	+0.047%
2026-07-14	21.2200	21.2200	21.0500	21.1000	-0.776%	821,359	+0.711%
2026-07-13	21.1200	21.2650	21.1200	21.2650	+0.973%	93,491	-0.071%
2026-07-10	21.0700	21.0700	21.0600	21.0600	+0.688%	126,628	+0.902%
2026-07-09	20.6200	20.9160	20.6200	20.9160	+0.461%	78,125	+1.597%
2026-07-08	21.4800	21.4800	20.6950	20.8200	-0.857%	65,323	+2.065%
2026-07-07	21.0200	21.0200	20.9900	21.0000	+1.010%	62,653	+1.190%
2026-07-06	20.4500	20.7900	20.4100	20.7900	+0.629%	87,448	+2.213%
2026-07-02	20.7900	20.7900	20.6600	20.6600	-0.625%	17,339	+2.856%
2026-07-01	20.7800	20.7900	20.7800	20.7900	+0.824%	1,194	+2.213%
2026-06-30	20.7200	20.8100	20.6200	20.6200	-0.674%	69,388	+3.055%
2026-06-29	20.8200	20.8200	20.6500	20.7600	-0.650%	257,277	+2.360%
2026-06-26	21.0107	21.0107	20.8959	20.8959	+0.365%	178,402	+1.695%
2026-06-25	20.9100	21.0800	20.8200	20.8200	-0.526%	266,557	+2.065%
2026-06-24	20.6950	20.9300	20.5700	20.9300	+3.001%	55,894	+1.529%
2026-06-23	20.0400	20.3201	20.0400	20.3201	+1.611%	392,519	+4.576%
2026-06-22	19.9000	20.1765	19.9000	19.9980	-0.160%	55,725	+6.261%
2026-06-18	19.8200	20.0300	19.8200	20.0300	-1.242%	201,474	+6.091%
2026-06-17	20.0999	20.4300	20.0400	20.2820	+1.868%	141,551	+4.773%
2026-06-16	19.7900	20.3805	19.7900	19.9100	+0.151%	1,110,751	+6.730%
2026-06-15	19.4700	19.9800	19.4700	19.8800	+6.710%	38,568	+6.891%
2026-06-11	18.5000	18.7300	18.4700	18.6300	-0.481%	4,363	+14.063%
2026-06-10	18.9200	18.9300	18.7200	18.7200	-0.952%	7,629	+13.515%
2026-06-09	19.2400	19.3120	18.9000	18.9000	+0.265%	3,150	+12.434%
2026-06-08	19.0700	19.0700	18.8500	18.8500	-1.823%	2,753	+12.732%
2026-06-05	19.2200	19.2200	19.0400	19.2000	+1.159%	2,675	+10.677%
2026-06-04	18.9800	18.9800	18.9800	18.9800	+1.227%	1,023	+11.960%
2026-06-03	18.9600	19.0100	18.7500	18.7500	-1.368%	84,803	+13.333%
2026-06-02	18.7500	19.3100	18.7500	19.0100	+1.360%	130,660	+11.783%
2026-06-01	18.7900	19.2600	18.7550	18.7550	-5.754%	22,780	+13.303%
2026-05-29	19.9500	19.9500	19.9000	19.9000	-0.316%	192,245	+6.784%
2026-05-28	20.0800	20.1810	19.9600	19.9630	+0.721%	34,625	+6.447%
2026-05-27	20.1900	20.1900	19.7300	19.8200	-2.316%	50,935	+7.215%
2026-05-26	20.1700	20.2900	20.1300	20.2900	+0.148%	34,268	+4.731%
2026-05-22	20.5100	20.5100	20.2600	20.2600	-1.459%	80,539	+4.886%
2026-05-21	20.0600	20.5600	19.9400	20.5600	+1.331%	9,341	+3.356%
2026-05-20	19.8100	20.2900	19.8100	20.2900	+2.217%	385	+4.731%
2026-05-19	20.2500	20.2500	19.8500	19.8500	-1.440%	54,306	+7.053%
2026-05-18	20.1100	20.3000	20.1000	20.1400	+0.050%	3,964	+5.511%
2026-05-15	20.0800	20.1300	20.0800	20.1300	+0.349%	725	+5.564%
2026-05-14	19.9399	20.0600	19.9399	20.0600	+0.211%	3,609	+5.932%
2026-05-13	20.1300	20.3000	19.9200	20.0177	-0.111%	46,440	+6.156%
2026-05-12	19.6000	20.3100	19.5500	20.0400	+2.245%	2,837	+6.038%
2026-05-11	20.2700	20.2700	19.6000	19.6000	-4.344%	3,988	+8.418%
2026-05-08	21.2200	21.2200	20.3600	20.4900	-4.919%	2,030	+3.709%
2026-05-07	22.0000	22.0000	21.4400	21.5500	-5.399%	4,842	-1.392%
2026-05-06	22.9000	22.9000	22.7800	22.7800	+0.044%	607	-6.716%
2026-05-05	22.9000	23.0800	22.7700	22.7700	+1.200%	430	-6.675%
2026-05-04	22.8600	22.8600	22.5000	22.5000	-5.739%	187,778	-5.556%
2026-05-01	24.1700	24.1700	23.8700	23.8700	+0.463%	12,331	-10.976%
2026-04-30	23.5100	23.7800	23.5100	23.7600	+1.799%	26,091	-10.564%
2026-04-29	23.3870	23.3870	23.3300	23.3400	+0.172%	26,142	-8.955%
2026-04-28	23.3700	23.3700	23.3000	23.3000	-0.648%	11,466	-8.798%
2026-04-24	23.4520	23.4520	23.4520	23.4520	-2.283%	36,808	-9.389%
2026-04-23	23.7400	24.0100	23.7400	24.0000	+1.010%	19,013	-11.458%
2026-04-22	23.8200	23.8200	23.7500	23.7600	-2.941%	1,100	-10.564%
2026-04-20	24.4800	24.4800	24.4800	24.4800	+2.341%	181	-13.194%
2026-04-17	23.9460	23.9460	23.9200	23.9200	+1.399%	1,680	-11.162%
2026-04-16	23.8490	23.8490	23.5900	23.5900	-1.831%	2,397	-9.919%
2026-04-14	23.6300	24.0550	23.6300	24.0300	+3.173%	3,098	-11.569%
2026-04-10	23.3100	23.3100	23.2730	23.2910	-0.082%	712	-8.763%
2026-04-09	23.0300	23.3100	23.0300	23.3100	+2.687%	657	-8.837%
2026-04-08	22.8600	22.9100	22.6100	22.7000	+3.041%	7,296	-6.388%
2026-04-07	22.0700	22.0700	21.9765	22.0300	-1.652%	1,122	-3.541%
2026-04-06	22.2620	22.4300	22.2380	22.4000	+1.853%	3,455	-5.134%
2026-04-02	22.0000	22.0144	21.9000	21.9925	+0.102%	54,312	-3.376%
2026-04-01	21.9020	21.9700	21.9020	21.9700	+1.525%	345	-3.277%
2026-03-31	21.4600	21.7200	21.4600	21.6400	+0.801%	6,658	-1.802%
2026-03-30	21.7400	21.7400	21.4680	21.4680	-1.069%	4,292	-1.015%
2026-03-27	21.6200	21.8900	21.3709	21.7000	-2.559%	17,892	-2.074%
2026-03-26	22.2700	22.2700	22.2700	22.2700	-0.978%	197	-4.580%
2026-03-25	22.5400	22.5850	22.4900	22.4900	+0.312%	8,472	-5.514%
2026-03-24	22.3000	22.4330	22.3000	22.4200	-0.532%	211,364	-5.219%
2026-03-23	22.5480	22.6275	22.4300	22.5400	+1.303%	1,122	-5.723%
2026-03-20	22.3500	22.4200	22.2300	22.2500	-0.090%	9,813	-4.494%
2026-03-19	22.0800	22.3100	22.0800	22.2700	-0.224%	5,502	-4.580%
2026-03-18	22.5900	22.5900	22.3200	22.3200	-1.326%	1,774	-4.794%
2026-03-17	22.8600	22.8600	22.6200	22.6200	+0.730%	625	-6.057%
2026-03-16	22.4600	22.5000	22.4500	22.4560	+0.027%	1,248	-5.371%
2026-03-13	22.7600	22.7680	22.4250	22.4500	-1.621%	2,529	-5.345%
2026-03-12	22.9900	22.9900	22.8200	22.8200	-1.849%	3,542	-6.880%
2026-03-10	23.0700	23.2500	23.0700	23.2500	-1.148%	1,863	-8.602%
2026-03-09	22.8200	23.5200	22.8200	23.5200	-0.127%	2,133	-9.651%
2026-03-06	23.5170	23.5510	23.4700	23.5500	-1.423%	2,337	-9.766%
2026-03-05	24.2600	24.2600	23.7500	23.8900	+1.165%	27,866	-11.051%
2026-03-04	23.6700	23.6900	23.6100	23.6150	+1.191%	3,518	-10.015%
2026-03-03	23.0200	23.3370	23.0200	23.3370	-0.651%	1,078	-8.943%
2026-03-02	23.7900	23.9600	23.4900	23.4900	-1.427%	5,414	-9.536%
2026-02-27	24.2900	24.2900	23.8300	23.8300	-3.624%	55,744	-10.827%
2026-02-26	24.2200	24.7260	24.2200	24.7260	+1.475%	719	-14.058%
2026-02-25	23.8300	24.4100	23.3900	24.3665	-3.384%	1,026	-12.790%
2026-02-24	24.9000	25.2335	24.9000	25.2200	+0.840%	84,117	-15.741%
2026-02-23	25.3000	25.3000	24.9600	25.0100	-0.080%	1,038	-15.034%
2026-02-20	24.7900	25.0300	24.7490	25.0300	+1.645%	812	-15.102%
2026-02-18	24.5700	24.6250	24.4740	24.6250	+0.265%	684	-13.706%
2026-02-17	25.3500	25.3500	24.5600	24.5600	-0.244%	112,135	-13.477%
2026-02-12	26.2000	26.2000	24.6200	24.6200	-7.374%	24,220	-13.688%
2026-02-10	26.4800	26.6265	26.3900	26.5800	+1.712%	13,004	-20.053%
2026-02-09	26.1326	26.1326	26.1326	26.1326	+0.202%	10,868	-18.684%
2026-02-06	26.0800	26.0800	26.0800	26.0800	+0.850%	38,421	-18.520%
2026-02-05	26.4200	26.4200	25.8001	25.8601	-1.260%	36,447	-17.827%
2026-02-04	26.1500	26.1900	26.1500	26.1900	+2.065%	38,968	-18.862%
2026-02-03	25.5150	25.6600	25.5150	25.6600	+0.627%	61,857	-17.186%
2026-02-02	25.4600	25.5000	25.4600	25.5000	+0.315%	62,328	-16.667%
2026-01-30	25.0800	25.4200	25.0300	25.4200	+0.514%	65,529	-16.404%
2026-01-29	25.1600	25.3900	25.1500	25.2900	+0.837%	20,901	-15.975%
2026-01-28	25.0400	25.0800	24.9900	25.0800	-0.555%	48,909	-15.271%
2026-01-27	25.2400	25.2400	25.2200	25.2200	+0.358%	65,458	-15.741%
2026-01-26	25.0000	25.1300	25.0000	25.1300	+0.279%	52,659	-15.440%
2026-01-23	25.0300	25.0600	25.0300	25.0600	-0.253%	481	-15.204%
2026-01-22	25.1100	25.1434	25.0653	25.1235	+0.979%	18,411	-15.418%
2026-01-21	24.7240	24.9700	24.6130	24.8800	+1.221%	204,044	-14.590%
2026-01-20	24.4200	24.5800	24.4200	24.5800	-1.245%	988	-13.548%
2026-01-16	24.9996	24.9996	24.7700	24.8900	-1.355%	1,220	-14.624%
2026-01-15	25.2478	25.2478	25.2320	25.2320	+0.646%	358	-15.782%
2026-01-14	24.8200	25.0700	24.8200	25.0700	+0.967%	4,463	-15.237%
2026-01-13	25.1500	25.1500	24.8300	24.8300	-2.128%	24,784	-14.418%
2026-01-12	25.3900	25.6481	25.3700	25.3700	+0.995%	15,280	-16.240%
2026-01-09	25.2180	25.2180	25.1200	25.1200	+0.080%	61,115	-15.406%
2026-01-08	25.3700	25.3920	25.1000	25.1000	+0.844%	130,530	-15.339%
2026-01-07	26.6109	26.6109	24.8700	24.8900	-3.377%	63,658	-14.624%
2026-01-06	25.7499	25.7600	25.7499	25.7600	-0.617%	72,564	-17.508%
2026-01-05	25.9355	25.9355	25.9100	25.9200	-0.900%	10,718	-18.017%
2026-01-02	26.3500	26.3500	26.1553	26.1553	-0.171%	45,167	-18.755%
2025-12-31	26.4700	26.4700	26.2000	26.2000	-2.184%	35,321	-18.893%
2025-12-30	26.7650	26.8310	26.7650	26.7850	-0.019%	14,205	-20.665%
2025-12-29	26.7400	26.8300	26.7000	26.7900	+9.930%	17,794	-20.679%
2025-12-26	24.6318	24.6318	24.3700	24.3700	-8.897%	669	-12.803%
2025-12-24	26.7500	26.7500	26.7500	26.7500	+0.432%	11,577	-20.561%
2025-12-23	26.7050	26.7700	26.6350	26.6350	-0.653%	25,138	-20.218%
2025-12-22	26.4600	26.8100	26.4600	26.8100	+2.602%	29,892	-20.739%
2025-12-19	26.2000	26.2000	26.1300	26.1300	+0.307%	118,037	-18.676%
2025-12-18	26.2700	26.2700	26.0500	26.0500	+0.579%	24,768	-18.426%
2025-12-16	25.9000	25.9000	25.9000	25.9000	+0.232%	14,842	-17.954%
2025-12-15	26.1900	26.1900	25.8100	25.8400	-0.193%	46,313	-17.763%
2025-12-12	25.8900	25.8900	25.8900	25.8900	-0.366%	30,695	-17.922%
2025-12-11	25.9850	25.9850	25.9850	25.9850	+0.019%	47,520	-18.222%
2025-12-09	26.0638	26.0638	25.9800	25.9800	-0.915%	45,491	-18.206%
2025-12-08	26.2200	26.2200	26.2200	26.2200	-0.038%	39,191	-18.955%
2025-12-05	26.4100	26.4100	26.2300	26.2300	-1.622%	29,518	-18.986%
2025-12-04	26.6625	26.6625	26.6625	26.6625	+2.746%	31,531	-20.300%
2025-12-03	25.9500	25.9500	25.9500	25.9500	-1.731%	13,357	-18.112%
2025-12-01	26.4400	26.4400	26.3801	26.4070	-0.651%	42,449	-19.529%
2025-11-28	26.5300	26.5800	26.5300	26.5800	+0.796%	12,848	-20.053%
2025-11-26	26.2300	26.3700	26.2300	26.3700	+1.462%	7,910	-19.416%
2025-11-25	25.9900	25.9900	25.9900	25.9900	-0.688%	12,617	-18.238%
2025-11-24	26.0400	26.1700	25.8665	26.1700	+1.552%	595,843	-18.800%
2025-11-20	25.8200	25.8200	25.6250	25.7700	+0.703%	48,043	-17.540%
2025-11-19	25.2300	25.5900	25.2300	25.5900	+1.912%	983	-16.960%
2025-11-18	25.1800	25.1800	25.0801	25.1100	+0.160%	164,172	-15.372%
2025-11-17	24.8200	25.5100	24.8200	25.0700	+0.804%	73,432	-15.237%
2025-11-14	25.0500	25.0500	24.8700	24.8700	-3.041%	24,971	-14.556%
2025-11-13	26.9700	26.9700	25.6500	25.6500	-4.894%	49,899	-17.154%
2025-11-12	26.8200	27.0300	26.8200	26.9700	+3.096%	735	-21.209%
2025-11-11	26.1600	26.1600	26.1600	26.1600	-0.721%	5,163	-18.769%
2025-11-10	26.1100	26.3500	26.1100	26.3500	+0.573%	447	-19.355%
2025-11-07	26.1100	26.2000	26.0500	26.2000	+0.460%	28,098	-18.893%
2025-11-06	26.0800	26.0800	26.0800	26.0800	-2.322%	73,981	-18.520%
2025-11-05	26.7100	26.7100	26.7000	26.7000	+0.831%	33,736	-20.412%
2025-11-04	26.6600	26.6600	26.4800	26.4800	-1.744%	59,828	-19.751%
2025-11-03	26.8200	26.9500	26.3400	26.9500	0.000%	62,565	-21.150%
2025-10-31	26.9500	26.9500	26.9500	26.9500	+0.223%	39,680	-21.150%
2025-10-30	27.0098	27.0169	26.8900	26.8900	+1.128%	18,812	-20.974%
2025-10-29	26.5900	26.5900	26.5900	26.5900	-1.701%	3,288	-20.083%
2025-10-28	27.1400	27.1400	27.0500	27.0500	+1.046%	21,003	-21.442%
2025-10-23	26.6800	26.7700	26.6800	26.7700	+0.658%	14,086	-20.620%
2025-10-22	26.6400	26.6400	26.5950	26.5950	-0.654%	16,134	-20.098%
2025-10-21	26.5000	26.7700	26.5000	26.7700	+1.402%	27,910	-20.620%
2025-10-20	26.3600	26.4000	26.3600	26.4000	-0.593%	11,600	-19.508%
2025-10-17	26.5500	26.5575	26.5300	26.5575	+0.425%	764,770	-19.985%
2025-10-16	26.4450	26.4450	26.4450	26.4450	-0.657%	547,537	-19.645%
2025-10-15	26.7100	26.7100	26.6200	26.6200	+1.025%	56,019	-20.173%
2025-10-14	26.1885	26.3500	26.1885	26.3500	+0.496%	16,567	-19.355%
2025-10-10	26.1000	26.2200	26.1000	26.2200	+1.984%	111,735	-18.955%
2025-10-09	25.8200	25.8200	25.7100	25.7100	-0.810%	11,551	-17.347%
2025-10-07	26.2400	26.2400	25.9200	25.9200	-1.781%	2,761	-18.017%
2025-10-06	26.3900	26.3900	26.3900	26.3900	+0.419%	37,484	-19.477%
2025-10-03	26.2400	26.3300	26.1900	26.2800	+0.076%	8,472	-19.140%
2025-10-02	26.1280	26.2600	26.1280	26.2600	+0.922%	28,805	-19.078%
2025-10-01	25.9200	26.0200	25.9200	26.0200	+1.442%	18,447	-18.332%
2025-09-30	25.7200	25.7200	25.6300	25.6500	-1.121%	65,649	-17.154%
2025-09-29	25.9407	25.9407	25.9407	25.9407	+0.086%	16,125	-18.082%
2025-09-26	25.8400	25.9184	25.8400	25.9184	+0.811%	37,424	-18.012%
2025-09-25	25.7200	25.7200	25.7100	25.7100	-0.272%	153,365	-17.347%
2025-09-24	26.0900	26.0900	25.7800	25.7800	-1.377%	349,437	-17.572%
2025-09-23	26.6400	26.6400	26.1400	26.1400	-3.436%	35,775	-18.707%
2025-09-22	27.2400	27.2400	27.0700	27.0700	-1.814%	18,511	-21.500%
2025-09-19	27.5700	27.5700	27.5700	27.5700	+2.835%	1,715,646	-22.923%
2025-09-17	26.9300	26.9300	26.8100	26.8100	-0.960%	15,560	-20.739%
2025-09-16	26.9300	27.0700	26.8500	27.0700	+0.074%	3,268	-21.500%
2025-09-15	26.9931	27.0565	26.9931	27.0500	+0.632%	31,089	-21.442%
2025-09-12	26.7898	26.8895	26.7898	26.8800	+0.261%	8,017	-20.945%
2025-09-11	26.5400	26.8100	26.5400	26.8100	+0.563%	17,030	-20.739%
2025-09-10	26.6100	26.6600	26.6100	26.6600	+0.199%	10,034	-20.293%
2025-09-09	26.6070	26.6070	26.6070	26.6070	+0.472%	13,217	-20.134%
2025-09-08	26.4820	26.4820	26.4820	26.4820	+0.091%	11,388	-19.757%
2025-09-05	26.4580	26.4580	26.4580	26.4580	-0.309%	19,841	-19.684%
2025-09-04	26.0900	26.5800	26.0900	26.5400	+0.607%	58,187	-19.932%
2025-09-03	26.5300	26.5300	26.3700	26.3800	-0.528%	18,301	-19.447%
2025-09-02	27.2500	27.2500	26.2480	26.5200	-0.637%	27,226	-19.872%
2025-08-29	26.6095	26.7101	26.6095	26.6900	+1.599%	40,544	-20.382%
2025-08-28	26.2300	26.2700	26.2300	26.2700	-0.228%	5,437	-19.109%
2025-08-26	26.3100	26.3400	26.3100	26.3300	+1.191%	102,632	-19.294%
2025-08-25	26.3000	26.3000	26.0200	26.0200	-1.589%	59,323	-18.332%
2025-08-22	26.5200	26.5200	26.4400	26.4400	-0.034%	162,890	-19.629%
2025-08-21	26.5000	26.5000	26.4490	26.4490	-0.568%	83,105	-19.657%
2025-08-20	26.7000	26.7000	26.5800	26.6000	-0.672%	42,665	-20.113%
2025-08-18	26.9060	26.9060	26.7800	26.7800	-0.594%	71,222	-20.650%
2025-08-15	26.9200	26.9400	26.8600	26.9400	-0.148%	53,864	-21.121%
2025-08-14	27.2700	27.2700	26.9300	26.9800	-0.553%	65,506	-21.238%
2025-08-13	27.1300	27.1300	27.1300	27.1300	+0.074%	6,742	-21.673%
2025-08-12	27.0300	27.1100	27.0300	27.1100	+0.950%	18,334	-21.616%
2025-08-11	26.8900	26.8900	26.8550	26.8550	+0.543%	26,177	-20.871%
2025-08-08	26.5000	26.7623	26.5000	26.7100	+1.289%	89,250	-20.442%
2025-08-07	26.3700	26.3700	26.3700	26.3700	-1.088%	100,320	-19.416%
2025-08-06	26.6200	26.6600	26.5800	26.6600	0.000%	86,190	-20.293%
2025-08-05	26.5700	26.6600	26.3800	26.6600	+2.263%	121,547	-20.293%
2025-08-01	26.0700	26.0700	26.0700	26.0700	+0.115%	47,462	-18.489%
2025-07-31	26.2400	26.2400	26.0300	26.0400	-0.421%	98,001	-18.395%
2025-07-30	26.1840	26.1840	26.0600	26.1500	-0.381%	83,621	-18.738%
2025-07-29	26.4800	26.4800	26.2400	26.2500	+0.884%	32,342	-19.048%
2025-07-28	26.0200	26.0200	26.0200	26.0200	-0.687%	112,561	-18.332%
2025-07-24	26.3101	26.3101	26.1950	26.2000	-0.342%	154,052	-18.893%
2025-07-23	26.2900	26.2900	26.2900	26.2900	-0.530%	100,000	-19.171%
2025-07-22	26.4300	26.4300	26.4300	26.4300	+1.187%	60,502	-19.599%
2025-07-21	26.1400	26.1400	26.0630	26.1200	+0.115%	103,745	-18.645%
2025-07-18	26.0900	26.0900	26.0900	26.0900	+0.889%	7,935	-18.551%
2025-07-17	25.8500	25.8600	25.8500	25.8600	-0.154%	71,697	-17.827%
2025-07-16	25.9000	25.9000	25.9000	25.9000	-0.039%	31,069	-17.954%
2025-07-15	25.9100	25.9100	25.9100	25.9100	+0.193%	16,877	-17.985%
2025-07-14	25.7300	25.9200	25.7300	25.8600	+0.819%	3,752	-17.827%
2025-07-11	25.3100	25.6500	25.2900	25.6500	-0.658%	52,325	-17.154%
2025-07-10	25.1760	25.9200	25.1400	25.8200	+2.217%	24,590	-17.699%
2025-07-09	24.8200	25.2900	24.8100	25.2600	+0.159%	91,208	-15.875%
2025-07-08	24.3000	25.2300	24.3000	25.2200	-0.552%	34,816	-15.741%
2025-07-07	25.3900	25.3900	25.3600	25.3600	+0.915%	42,488	-16.207%
2025-07-03	25.1300	25.1300	25.1300	25.1300	+0.480%	50,886	-15.440%
2025-07-02	24.7295	25.0800	24.7295	25.0100	+4.688%	74,080	-15.034%
2025-07-01	24.9500	24.9500	23.8900	23.8900	-4.363%	231	-11.051%
2025-06-30	24.8900	24.9800	24.8900	24.9800	+1.524%	70,066	-14.932%
2025-06-27	25.0000	25.0000	24.6050	24.6050	-0.746%	32,725	-13.635%
2025-06-26	24.5966	24.7900	24.5966	24.7900	+1.101%	54,481	-14.280%
2025-06-25	24.4800	24.5200	24.4800	24.5200	+0.533%	40,458	-13.336%
2025-06-24	24.3800	24.4600	24.3800	24.3900	+1.287%	4,304	-12.874%
2025-06-23	24.0800	24.0800	24.0800	24.0800	-0.578%	25,757	-11.752%
2025-06-20	24.1300	24.2200	24.0800	24.2200	+0.207%	143,878	-12.263%
2025-06-18	23.7570	24.2500	23.7570	24.1700	+2.112%	10,004	-12.081%
2025-06-17	23.6401	23.6700	23.6401	23.6700	-0.379%	5,325	-10.224%
2025-06-16	24.0500	24.0500	23.7600	23.7600	-0.252%	28,750	-10.564%
2025-06-13	23.9500	23.9500	23.7600	23.8200	-0.709%	31,326	-10.789%
2025-06-12	23.9900	23.9900	23.9900	23.9900	+0.125%	70,292	-11.421%
2025-06-11	24.0000	24.0000	23.9400	23.9600	+1.957%	103,313	-11.311%
2025-06-10	23.5000	23.5000	23.5000	23.5000	+0.686%	54,727	-9.574%
2025-06-09	23.2800	23.4000	23.2800	23.3400	+0.387%	71,390	-8.955%
2025-06-06	23.2400	23.3100	23.1810	23.2500	-0.878%	37,734	-8.602%
2025-06-05	23.7940	23.7940	23.4300	23.4560	-1.445%	74,920	-9.405%
2025-06-03	23.8000	23.8000	23.8000	23.8000	+0.976%	66,786	-10.714%
2025-05-30	23.8300	23.8300	23.5700	23.5700	-0.064%	361,853	-9.843%
2025-05-29	23.7100	23.7100	23.5852	23.5852	-1.110%	90,344	-9.901%
2025-05-28	23.8500	23.8500	23.8500	23.8500	-0.418%	107,852	-10.901%
2025-05-27	23.9500	23.9500	23.9500	23.9500	+0.176%	157,055	-11.273%
2025-05-23	23.9080	23.9080	23.9080	23.9080	+1.091%	92,882	-11.118%
2025-05-22	23.6500	23.6500	23.6500	23.6500	-0.169%	95,896	-10.148%
2025-05-21	23.9200	23.9300	23.6900	23.6900	+12.222%	146,232	-10.300%
2025-05-19	21.1100	21.1100	21.1100	21.1100	-8.930%	642	+0.663%
2025-05-16	23.1800	23.1800	23.1800	23.1800	0.000%	51,607	-8.326%
2025-05-15	23.0000	23.1800	23.0000	23.1800	+2.070%	75,002	-8.326%
2025-05-14	22.7100	22.7100	22.7100	22.7100	+0.531%	52,743	-6.429%
2025-05-13	22.5660	22.5900	22.5660	22.5900	-0.111%	6,809	-5.932%
2025-05-08	22.4040	22.6150	22.4040	22.6150	+0.022%	39,906	-6.036%
2025-05-07	22.4800	22.6700	22.4600	22.6100	+0.044%	9,448	-6.015%
2025-05-06	22.3500	22.6000	22.3500	22.6000	+0.713%	25,839	-5.973%
2025-05-05	22.5150	22.5150	22.4400	22.4400	-1.145%	34,701	-5.303%
2025-05-02	22.5800	22.7000	22.5800	22.7000	+3.135%	97,888	-6.388%
2025-05-01	22.4300	22.5000	22.0100	22.0100	+0.732%	66,750	-3.453%
2025-04-30	21.6628	21.8500	21.6628	21.8500	-0.046%	45,830	-2.746%
2025-04-29	21.8600	21.8600	21.8600	21.8600	-1.126%	97,550	-2.790%
2025-04-28	22.2500	22.2500	22.1090	22.1090	-1.167%	64,238	-3.885%
2025-04-25	22.4000	22.4000	22.3600	22.3700	+0.224%	14,284	-5.007%
2025-04-24	22.2688	22.3200	22.2688	22.3200	+0.045%	94,717	-4.794%
2025-04-23	22.1200	22.3100	22.1200	22.3100	+3.912%	174,835	-4.751%
2025-04-22	21.6000	21.6088	21.4600	21.4701	+0.250%	39,398	-1.025%
2025-04-21	21.4165	21.4165	21.4165	21.4165	-1.266%	133,984	-0.777%
2025-04-17	21.6910	21.6910	21.6910	21.6910	+0.795%	24,836	-2.033%
2025-04-16	21.5530	21.5530	21.4600	21.5200	-0.370%	115,735	-1.255%
2025-04-15	21.3600	21.6000	21.3600	21.6000	+0.793%	135,359	-1.620%
2025-04-14	21.0000	21.5400	20.9200	21.4300	+2.683%	36,405	-0.840%
2025-04-11	20.3132	20.8900	20.3132	20.8700	+4.298%	82,859	+1.821%
2025-04-10	20.3400	20.3400	20.0100	20.0100	-3.099%	89,707	+6.197%
2025-04-09	19.2000	20.7200	19.1280	20.6500	+9.432%	181,666	+2.906%
2025-04-08	19.7300	19.7650	18.8702	18.8702	-4.164%	37,912	+12.611%
2025-04-07	18.5900	19.6900	18.5900	19.6900	-1.648%	95,317	+7.923%
2025-04-04	20.0500	20.1600	19.7900	20.0200	-4.256%	39,140	+6.144%
2025-04-03	20.6300	21.1730	20.6300	20.9100	+2.954%	44,830	+1.626%
2025-04-01	20.3000	20.3100	20.3000	20.3100	+1.805%	77,919	+4.628%
2025-03-31	18.5900	20.0400	18.5900	19.9500	-0.300%	33,393	+6.516%
2025-03-28	20.3000	20.3000	19.9700	20.0100	-1.730%	75,262	+6.197%
2025-03-26	20.3150	20.3623	20.3150	20.3623	+1.109%	95,148	+4.360%
2025-03-24	20.1442	20.1442	20.0900	20.1390	+2.073%	32,295	+5.517%
2025-03-21	19.5440	19.7300	19.5440	19.7300	+1.128%	44,603	+7.704%
2025-03-20	19.6000	19.6000	19.5100	19.5100	+0.515%	32,953	+8.919%
2025-03-18	19.3412	19.4100	19.3412	19.4100	+1.783%	53,965	+9.480%
2025-03-14	19.2300	19.2400	19.0700	19.0700	+1.221%	31,664	+11.432%
2025-03-13	19.3099	19.3300	18.7900	18.8400	-2.837%	50,352	+12.792%
2025-03-12	19.3005	19.4000	19.2400	19.3900	+0.202%	17,600	+9.593%
2025-03-11	19.3300	19.3700	19.2065	19.3510	+1.055%	25,322	+9.813%
2025-03-10	19.3100	19.4130	19.1490	19.1490	-2.351%	6,982	+10.972%
2025-03-06	19.5300	19.6100	19.5100	19.6100	+0.026%	47,605	+8.363%
2025-03-05	19.6600	19.6600	19.5600	19.6050	+1.370%	41,303	+8.391%
2025-03-04	19.1400	19.3400	19.1300	19.3400	-2.323%	4,441	+9.876%
2025-03-03	19.8570	19.8570	19.6801	19.8000	-0.420%	6,323	+7.323%
2025-02-28	19.7400	19.8835	19.7200	19.8835	-1.028%	799,356	+6.873%
2025-02-27	19.5700	20.1500	19.2600	20.0900	-0.594%	107,929	+5.774%
2025-02-26	20.2100	20.2100	20.2100	20.2100	0.000%	88,734	+5.146%
2025-02-25	20.1200	20.2100	20.1200	20.2100	-1.318%	63,044	+5.146%
2025-02-24	20.2400	20.4800	20.2400	20.4800	0.000%	31,459	+3.760%
2025-02-21	20.7300	20.7700	20.4800	20.4800	-1.206%	35,101	+3.760%
2025-02-20	20.6100	20.7400	20.6100	20.7300	+0.290%	14,224	+2.508%
2025-02-19	20.6600	20.6700	20.6600	20.6700	+0.780%	66,597	+2.806%
2025-02-18	20.5100	20.5100	20.5100	20.5100	+1.535%	31,458	+3.608%
2025-02-14	20.2000	20.2630	20.2000	20.2000	+0.198%	57,008	+5.198%
2025-02-13	19.9900	20.2000	19.9900	20.1600	+3.015%	15,394	+5.407%
2025-02-11	19.5700	19.5700	19.5700	19.5700	+0.243%	34,722	+8.585%
2025-02-10	19.7500	19.7500	19.5225	19.5225	-1.897%	40,103	+8.849%
2025-02-07	19.9000	19.9000	19.9000	19.9000	+0.556%	18,662	+6.784%
2025-02-06	19.6700	19.7900	19.6700	19.7900	+1.487%	30,006	+7.377%
2025-02-05	19.7800	19.7800	19.5000	19.5000	-0.561%	39,848	+8.974%
2025-02-04	19.3500	19.6100	19.3500	19.6100	+1.606%	84,672	+8.363%
2025-02-03	18.5400	19.4700	17.9700	19.3001	-1.127%	53,910	+10.103%
2025-01-31	20.0700	20.0700	19.5200	19.5200	-3.175%	47,544	+8.863%
2025-01-30	20.1600	20.1600	20.1600	20.1600	+0.398%	22,065	+5.407%
2025-01-29	20.0900	20.1000	20.0800	20.0800	-0.643%	15,209	+5.827%
2025-01-28	20.1400	20.2100	19.9700	20.2100	-1.367%	28,981	+5.146%
2025-01-23	20.5700	20.5900	20.4900	20.4900	+1.536%	37,320	+3.709%
2025-01-21	19.7700	20.2100	19.7700	20.1800	+2.281%	38,566	+5.302%
2025-01-17	19.5500	19.7300	19.4570	19.7300	+0.921%	19,314	+7.704%
2025-01-16	19.7135	19.7135	19.5500	19.5500	-1.857%	42,532	+8.696%
2025-01-15	19.8305	19.9400	19.8305	19.9200	+1.322%	28,984	+6.677%
2025-01-14	19.6300	19.6600	19.6130	19.6600	+0.357%	13,301	+8.087%
2025-01-13	19.5900	19.6365	19.5700	19.5900	-1.952%	37,762	+8.474%
2025-01-10	19.9300	20.0300	19.9300	19.9800	-0.100%	31,177	+6.356%
2025-01-08	20.0000	20.0000	20.0000	20.0000	-1.731%	75,144	+6.250%
2025-01-07	20.2525	20.3523	20.2525	20.3523	-0.087%	21,165	+4.411%
2025-01-06	20.3900	20.3900	20.3700	20.3700	+0.792%	49,314	+4.320%
2025-01-03	20.1900	20.2100	20.1900	20.2100	-0.521%	6,340	+5.146%
2025-01-02	20.2784	20.3283	20.2784	20.3158	+0.226%	11,583	+4.598%
2024-12-31	20.2600	20.3000	20.2600	20.2700	0.000%	7,262	+4.835%
2024-12-30	20.0720	20.2700	20.0720	20.2700	+0.396%	47,533	+4.835%
2024-12-27	20.2288	20.2800	20.1900	20.1900	-4.240%	22,855	+5.250%
2024-12-26	18.0900	21.0840	18.0900	21.0840	+3.520%	4,403	+0.787%
2024-12-24	20.3670	20.3670	20.3670	20.3670	+2.193%	5,661	+4.335%
2024-12-23	19.9723	19.9723	19.9300	19.9300	-0.100%	111,211	+6.623%
2024-12-20	19.8900	19.9500	19.8900	19.9500	+0.337%	27,926	+6.516%
2024-12-19	19.7700	19.8830	19.6800	19.8830	+1.478%	33,606	+6.875%
2024-12-18	19.8800	19.8800	19.5934	19.5934	-0.943%	50,835	+8.455%

.dark-mode .bdPJpK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdPJpK{ color: #333333; background-color: white; border: 2px solid #333333; }ELEEFELEMENT FLEET MGMT CORPstock OTC

ELEEF
ELEMENT FLEET MGMT CORP
stock OTC