Dark

ELGL
ELEMENT GLOBAL INC
stock OTC

Inactive

Sep 27, 2021

0.0050USD-52.381%(-0.0055)20,851

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-27	0.0200	0.0200	0.0050	0.0050	-52.381%	20,851	0.000%
2021-09-23	0.0105	0.0105	0.0105	0.0105	-30.000%	4,361	-52.381%
2021-09-21	0.0150	0.0150	0.0150	0.0150	-40.000%	10,628	-66.667%
2021-09-16	0.0250	0.0250	0.0250	0.0250	0.000%	106	-80.000%
2021-09-15	0.0150	0.0250	0.0150	0.0250	+66.667%	11,200	-80.000%
2021-09-14	0.0150	0.0150	0.0150	0.0150	+36.364%	11,900	-66.667%
2021-09-13	0.0110	0.0110	0.0110	0.0110	+4.762%	15,457	-54.545%
2021-09-09	0.0105	0.0105	0.0105	0.0105	-47.500%	10,000	-52.381%
2021-09-03	0.0200	0.0200	0.0200	0.0200	+90.476%	1,000	-75.000%
2021-09-02	0.0105	0.0105	0.0105	0.0105	0.000%	14,870	-52.381%
2021-09-01	0.0105	0.0105	0.0105	0.0105	+5.000%	10,000	-52.381%
2021-08-31	0.0100	0.0100	0.0100	0.0100	+100.000%	20,000	-50.000%
2021-08-27	0.0100	0.0100	0.0050	0.0050	-50.000%	30,000	0.000%
2021-08-26	0.0100	0.0100	0.0100	0.0100	-33.333%	25,000	-50.000%
2021-08-24	0.0150	0.0150	0.0150	0.0150	-50.000%	20,000	-66.667%
2021-08-20	0.0300	0.0300	0.0300	0.0300	+50.000%	500	-83.333%
2021-08-18	0.0300	0.0300	0.0200	0.0200	-20.000%	2,500	-75.000%
2021-08-12	0.0150	0.0250	0.0150	0.0250	+66.667%	9,500	-80.000%
2021-08-11	0.0200	0.0200	0.0150	0.0150	-25.000%	20,000	-66.667%
2021-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	-75.000%
2021-08-04	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	-75.000%
2021-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	7,000	-75.000%
2021-07-28	0.0225	0.0225	0.0200	0.0200	-42.857%	45,000	-75.000%
2021-07-27	0.0350	0.0350	0.0350	0.0350	+75.000%	500	-85.714%
2021-07-22	0.0200	0.0450	0.0200	0.0200	0.000%	13,500	-75.000%
2021-07-21	0.0200	0.0200	0.0125	0.0200	+100.000%	60,035	-75.000%
2021-07-20	0.0313	0.0440	0.0100	0.0100	-84.615%	314,515	-50.000%
2021-07-16	0.0650	0.0650	0.0650	0.0650	+109.677%	250	-92.308%
2021-07-14	0.0350	0.0350	0.0310	0.0310	-13.408%	22,700	-83.871%
2021-07-13	0.0358	0.0358	0.0358	0.0358	-28.400%	1,000	-86.034%
2021-07-12	0.0500	0.0500	0.0500	0.0500	-16.667%	19,000	-90.000%
2021-07-09	0.0500	0.0600	0.0500	0.0600	+70.940%	17,200	-91.667%
2021-07-02	0.0351	0.0351	0.0351	0.0351	-7.632%	5,000	-85.755%
2021-06-24	0.0350	0.0380	0.0350	0.0380	-5.000%	34,607	-86.842%
2021-06-22	0.0400	0.0400	0.0400	0.0400	0.000%	9,950	-87.500%
2021-06-18	0.0500	0.0500	0.0400	0.0400	-46.667%	44,300	-87.500%
2021-06-17	0.0500	0.0750	0.0500	0.0750	+87.500%	55,000	-93.333%
2021-06-16	0.0400	0.0400	0.0400	0.0400	-11.111%	10,000	-87.500%
2021-06-15	0.0725	0.0725	0.0450	0.0450	-10.000%	11,916	-88.889%
2021-06-14	0.0550	0.0550	0.0500	0.0500	0.000%	10,000	-90.000%
2021-06-11	0.0500	0.0500	0.0500	0.0500	+42.857%	10,000	-90.000%
2021-06-08	0.0350	0.0350	0.0350	0.0350	-65.000%	100	-85.714%
2021-06-07	0.0990	0.1000	0.0990	0.1000	+185.714%	10,000	-95.000%
2021-06-04	0.0675	0.0675	0.0350	0.0350	-41.667%	14,700	-85.714%
2021-06-02	0.0600	0.0600	0.0600	0.0600	-14.286%	15,000	-91.667%
2021-05-26	0.0700	0.0700	0.0700	0.0700	-36.364%	7,600	-92.857%
2021-05-25	0.1100	0.1100	0.1100	0.1100	0.000%	380	-95.455%
2021-05-24	0.0801	0.1110	0.0110	0.1100	0.000%	139,900	-95.455%
2021-05-21	0.1000	0.1117	0.0930	0.1100	+22.222%	112,747	-95.455%
2021-05-20	0.0900	0.0900	0.0900	0.0900	-10.000%	300	-94.444%
2021-05-18	0.1000	0.1000	0.1000	0.1000	+17.647%	25,930	-95.000%
2021-05-17	0.0700	0.0850	0.0700	0.0850	-10.526%	57,145	-94.118%
2021-05-14	0.0800	0.0950	0.0800	0.0950	-4.040%	5,200	-94.737%
2021-05-13	0.0990	0.0990	0.0990	0.0990	-1.000%	5,000	-94.949%
2021-05-11	0.0900	0.1000	0.0900	0.1000	+17.647%	1,180	-95.000%
2021-05-10	0.0701	0.0863	0.0700	0.0850	-7.104%	7,200	-94.118%
2021-05-07	0.0835	0.0915	0.0835	0.0915	+1.667%	3,253	-94.536%
2021-05-06	0.0723	0.0900	0.0716	0.0900	+25.698%	28,677	-94.444%
2021-05-05	0.0700	0.0733	0.0700	0.0716	-2.319%	33,454	-93.017%
2021-05-04	0.0600	0.0900	0.0570	0.0733	-13.765%	36,000	-93.179%
2021-04-30	0.0605	0.0850	0.0600	0.0850	0.000%	350	-94.118%
2021-04-29	0.0901	0.0901	0.0800	0.0850	-15.000%	41,700	-94.118%
2021-04-28	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-95.000%
2021-04-27	0.0803	0.1000	0.0753	0.1000	0.000%	64,454	-95.000%
2021-04-26	0.1000	0.1000	0.1000	0.1000	0.000%	100	-95.000%
2021-04-23	0.1004	0.1004	0.0900	0.1000	-7.407%	20,700	-95.000%
2021-04-21	0.1080	0.1080	0.0850	0.1080	+8.000%	2,442	-95.370%
2021-04-20	0.1000	0.1080	0.0950	0.1000	-3.007%	15,092	-95.000%
2021-04-19	0.0950	0.1031	0.0950	0.1031	+3.100%	51,566	-95.150%
2021-04-16	0.0950	0.1000	0.0900	0.1000	0.000%	24,695	-95.000%
2021-04-15	0.0950	0.1100	0.0900	0.1000	+6.157%	16,603	-95.000%
2021-04-14	0.0975	0.0975	0.0942	0.0942	-5.800%	18,700	-94.692%
2021-04-13	0.0915	0.1000	0.0915	0.1000	+8.108%	13,855	-95.000%
2021-04-12	0.0925	0.0925	0.0925	0.0925	-7.500%	150	-94.595%
2021-04-09	0.0900	0.1100	0.0900	0.1000	+11.111%	12,800	-95.000%
2021-04-08	0.0900	0.1100	0.0900	0.0900	-3.226%	17,500	-94.444%
2021-04-07	0.0900	0.1180	0.0900	0.0930	-6.814%	10,200	-94.624%
2021-04-06	0.0900	0.0998	0.0900	0.0998	-16.833%	10,900	-94.990%
2021-04-05	0.1200	0.1200	0.1200	0.1200	+33.333%	166	-95.833%
2021-04-01	0.1000	0.1000	0.0730	0.0900	-18.182%	23,650	-94.444%
2021-03-31	0.1200	0.1200	0.1100	0.1100	+22.222%	491	-95.455%
2021-03-30	0.0900	0.0900	0.0900	0.0900	-10.000%	11,350	-94.444%
2021-03-29	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-95.000%
2021-03-25	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-95.000%
2021-03-24	0.1060	0.1060	0.1000	0.1000	-4.762%	13,500	-95.000%
2021-03-23	0.1050	0.1050	0.1050	0.1050	0.000%	11,266	-95.238%
2021-03-22	0.1012	0.1050	0.1012	0.1050	-7.407%	1,733	-95.238%
2021-03-19	0.1014	0.1134	0.1014	0.1134	-5.500%	5,100	-95.591%
2021-03-18	0.1200	0.1200	0.1200	0.1200	+18.343%	100	-95.833%
2021-03-17	0.1015	0.1135	0.1014	0.1014	-15.500%	8,200	-95.069%
2021-03-16	0.1200	0.1200	0.1200	0.1200	-2.834%	5,000	-95.833%
2021-03-15	0.1350	0.1350	0.1235	0.1235	-1.200%	12,730	-95.951%
2021-03-12	0.1200	0.1300	0.1200	0.1250	-3.846%	32,083	-96.000%
2021-03-11	0.1500	0.1500	0.1265	0.1300	0.000%	33,628	-96.154%
2021-03-10	0.1400	0.1500	0.1200	0.1300	-13.333%	31,630	-96.154%
2021-03-09	0.1200	0.1500	0.1103	0.1500	+32.743%	24,787	-96.667%
2021-03-08	0.1060	0.1130	0.1060	0.1130	+7.619%	10,100	-95.575%
2021-03-05	0.1275	0.1275	0.1000	0.1050	-3.670%	17,400	-95.238%
2021-03-04	0.1100	0.1150	0.1090	0.1090	-9.167%	47,600	-95.413%
2021-03-03	0.1244	0.1300	0.1140	0.1200	+4.348%	26,342	-95.833%
2021-03-02	0.1140	0.1248	0.1140	0.1150	+0.877%	18,908	-95.652%
2021-03-01	0.1200	0.1250	0.1100	0.1140	-7.842%	93,605	-95.614%
2021-02-26	0.1300	0.1300	0.1230	0.1237	-1.040%	44,786	-95.958%
2021-02-25	0.1600	0.1600	0.1250	0.1250	-21.875%	108,407	-96.000%
2021-02-24	0.1250	0.1700	0.0950	0.1600	+30.081%	641,720	-96.875%
2021-02-23	0.0650	0.1300	0.0650	0.1230	+65.101%	189,623	-95.935%
2021-02-22	0.0700	0.0824	0.0690	0.0745	+14.615%	198,917	-93.289%
2021-02-19	0.0650	0.0650	0.0633	0.0650	0.000%	18,600	-92.308%
2021-02-18	0.0650	0.0650	0.0605	0.0650	+3.175%	28,749	-92.308%
2021-02-11	0.0630	0.0630	0.0630	0.0630	-9.613%	4,000	-92.063%
2021-02-10	0.0631	0.0697	0.0631	0.0697	+10.635%	20,000	-92.826%
2021-02-09	0.0620	0.0630	0.0620	0.0630	-21.250%	58,626	-92.063%
2021-02-08	0.0800	0.0800	0.0800	0.0800	+33.333%	10,007	-93.750%
2021-02-05	0.0695	0.0700	0.0600	0.0600	-26.829%	23,060	-91.667%
2021-02-04	0.0740	0.0820	0.0740	0.0820	+26.154%	1,634	-93.902%
2021-02-03	0.0650	0.0650	0.0650	0.0650	-7.143%	25,000	-92.308%
2021-02-02	0.0824	0.0824	0.0700	0.0700	+7.527%	30,732	-92.857%
2021-02-01	0.0600	0.0824	0.0565	0.0651	-20.995%	63,700	-92.320%
2021-01-29	0.0900	0.1000	0.0605	0.0824	-8.444%	240,174	-93.932%
2021-01-28	0.0885	0.0900	0.0610	0.0900	-10.000%	64,020	-94.444%
2021-01-27	0.0802	0.1000	0.0652	0.1000	+10.865%	306,574	-95.000%
2021-01-26	0.0971	0.0971	0.0902	0.0902	-0.331%	15,080	-94.457%
2021-01-25	0.1100	0.1100	0.0905	0.0905	+0.333%	28,476	-94.475%
2021-01-22	0.1000	0.1000	0.0902	0.0902	-9.800%	30,332	-94.457%
2021-01-21	0.0900	0.1000	0.0900	0.1000	+11.111%	68,732	-95.000%
2021-01-20	0.0900	0.0900	0.0900	0.0900	0.000%	10,000	-94.444%
2021-01-19	0.0900	0.0900	0.0590	0.0900	-10.000%	16,292	-94.444%
2021-01-15	0.1200	0.1200	0.0950	0.1000	-10.873%	46,663	-95.000%
2021-01-14	0.1200	0.1200	0.1122	0.1122	-6.500%	42,000	-95.544%
2021-01-13	0.1250	0.1300	0.1122	0.1200	-4.000%	28,654	-95.833%
2021-01-12	0.1080	0.1256	0.1080	0.1250	+8.601%	29,226	-96.000%
2021-01-11	0.1450	0.1450	0.1070	0.1151	-16.291%	11,226	-95.656%
2021-01-08	0.1000	0.1450	0.1000	0.1375	+36.139%	150,750	-96.364%
2021-01-07	0.1010	0.1010	0.1010	0.1010	+1.000%	100	-95.050%
2021-01-06	0.1000	0.1000	0.1000	0.1000	0.000%	24,930	-95.000%
2021-01-05	0.0805	0.1000	0.0800	0.1000	+3.093%	23,050	-95.000%
2021-01-04	0.0970	0.0970	0.0970	0.0970	0.000%	100	-94.845%
2020-12-31	0.0897	0.0970	0.0897	0.0970	+4.301%	12,736	-94.845%
2020-12-30	0.0880	0.1150	0.0880	0.0930	+5.682%	249,593	-94.624%
2020-12-29	0.1006	0.1210	0.0600	0.0880	-12.525%	146,500	-94.318%
2020-12-28	0.1210	0.1210	0.1000	0.1006	+0.600%	450,699	-95.030%
2020-12-24	0.1011	0.1011	0.0300	0.1000	-1.088%	56,250	-95.000%
2020-12-23	0.1011	0.1011	0.1011	0.1011	-8.091%	250	-95.054%
2020-12-22	0.1205	0.1205	0.1100	0.1100	-11.075%	13,283	-95.455%
2020-12-21	0.1237	0.1237	0.1100	0.1237	0.000%	400	-95.958%
2020-12-18	0.1320	0.1320	0.1100	0.1237	+3.083%	4,300	-95.958%
2020-12-17	0.1061	0.1235	0.1061	0.1200	-7.692%	21,400	-95.833%
2020-12-16	0.1071	0.1438	0.1071	0.1300	-2.622%	70,262	-96.154%
2020-12-15	0.1335	0.1335	0.1335	0.1335	-0.299%	26,600	-96.255%
2020-12-14	0.1400	0.1420	0.1339	0.1339	-10.733%	46,800	-96.266%
2020-12-11	0.1500	0.1500	0.1500	0.1500	0.000%	2,515	-96.667%
2020-12-10	0.1201	0.1500	0.1201	0.1500	+15.385%	11,600	-96.667%
2020-12-09	0.1500	0.1500	0.1300	0.1300	-7.143%	45,500	-96.154%
2020-12-08	0.1400	0.1500	0.1400	0.1400	-6.604%	30,900	-96.429%
2020-12-07	0.1499	0.1499	0.1310	0.1499	+3.024%	56,000	-96.664%
2020-12-04	0.1420	0.1455	0.1419	0.1455	+3.929%	65,100	-96.564%
2020-12-03	0.1350	0.1400	0.1350	0.1400	+1.229%	15,000	-96.429%
2020-12-02	0.1490	0.1495	0.1310	0.1383	-7.181%	108,683	-96.385%
2020-12-01	0.1400	0.1490	0.1400	0.1490	+0.744%	41,900	-96.644%
2020-11-30	0.1413	0.1479	0.1350	0.1479	+5.643%	53,097	-96.619%
2020-11-27	0.1400	0.1400	0.1400	0.1400	-6.667%	10,950	-96.429%
2020-11-25	0.1500	0.1500	0.1500	0.1500	+7.991%	100	-96.667%
2020-11-24	0.1486	0.1486	0.1310	0.1389	-6.716%	123,700	-96.400%
2020-11-20	0.1420	0.1489	0.1390	0.1489	+8.055%	86,900	-96.642%
2020-11-19	0.1400	0.1400	0.1101	0.1378	-4.637%	46,700	-96.372%
2020-11-18	0.1350	0.1445	0.1300	0.1445	+8.402%	29,650	-96.540%
2020-11-17	0.1300	0.1333	0.1281	0.1333	-7.942%	30,700	-96.249%
2020-11-16	0.1448	0.1448	0.1448	0.1448	+9.863%	700	-96.547%
2020-11-12	0.1270	0.1335	0.1170	0.1318	+19.927%	74,200	-96.206%
2020-11-11	0.1060	0.1099	0.1000	0.1099	+37.032%	146,550	-95.450%
2020-11-10	0.1000	0.1195	0.0800	0.0802	-27.091%	103,807	-93.766%
2020-11-09	0.1265	0.1265	0.0300	0.1100	-18.216%	315,834	-95.455%
2020-11-05	0.1200	0.1345	0.1200	0.1345	+0.074%	5,200	-96.283%
2020-11-04	0.1392	0.1392	0.1205	0.1344	+1.741%	7,770	-96.280%
2020-11-03	0.1250	0.1321	0.1250	0.1321	-5.101%	9,750	-96.215%
2020-11-02	0.1409	0.1410	0.1250	0.1392	-0.571%	28,500	-96.408%
2020-10-30	0.1230	0.1404	0.1230	0.1400	-5.405%	8,635	-96.429%
2020-10-29	0.1250	0.1480	0.1250	0.1480	+2.778%	5,100	-96.622%
2020-10-28	0.1200	0.1499	0.1200	0.1440	-7.097%	157,920	-96.528%
2020-10-27	0.1500	0.1550	0.1490	0.1550	+1.373%	11,600	-96.774%
2020-10-26	0.1429	0.1550	0.1429	0.1529	+13.343%	39,300	-96.730%
2020-10-23	0.1392	0.1499	0.1270	0.1349	-2.950%	48,274	-96.294%
2020-10-22	0.1499	0.1499	0.1390	0.1390	-7.333%	23,820	-96.403%
2020-10-21	0.1200	0.1500	0.1200	0.1500	-1.251%	23,721	-96.667%
2020-10-20	0.1430	0.1519	0.1200	0.1519	+4.041%	89,975	-96.708%
2020-10-19	0.1482	0.1520	0.1300	0.1460	-3.311%	142,900	-96.575%
2020-10-16	0.1533	0.1533	0.1490	0.1510	-2.139%	5,400	-96.689%
2020-10-15	0.1625	0.1625	0.1505	0.1543	-1.720%	30,900	-96.760%
2020-10-14	0.1690	0.1690	0.1499	0.1570	+7.167%	59,290	-96.815%
2020-10-13	0.1390	0.1645	0.1361	0.1465	+12.692%	315,181	-96.587%
2020-10-12	0.1300	0.1300	0.1243	0.1300	-11.924%	139,100	-96.154%
2020-10-09	0.1385	0.1478	0.1300	0.1476	+6.725%	55,700	-96.612%
2020-10-08	0.1350	0.1435	0.1350	0.1383	-4.621%	6,656	-96.385%
2020-10-07	0.1497	0.1690	0.1448	0.1450	+0.069%	269,741	-96.552%
2020-10-06	0.1220	0.1449	0.1220	0.1449	+17.709%	26,100	-96.549%
2020-10-05	0.1131	0.1296	0.1111	0.1231	-5.235%	11,212	-95.938%
2020-10-02	0.1300	0.1300	0.1299	0.1299	-0.764%	5,400	-96.151%
2020-10-01	0.1224	0.1309	0.1180	0.1309	+14.323%	12,400	-96.180%
2020-09-30	0.1180	0.1247	0.1132	0.1145	-4.663%	41,817	-95.633%
2020-09-29	0.1314	0.1318	0.1201	0.1201	-6.899%	8,200	-95.837%
2020-09-28	0.1300	0.1390	0.1290	0.1290	-0.846%	76,230	-96.124%
2020-09-25	0.1400	0.1498	0.1210	0.1301	-17.658%	78,246	-96.157%
2020-09-23	0.1350	0.1580	0.1200	0.1580	+31.667%	34,200	-96.835%
2020-09-22	0.1201	0.1400	0.1200	0.1200	-11.765%	28,600	-95.833%
2020-09-21	0.1300	0.1365	0.1111	0.1360	+1.796%	103,193	-96.324%
2020-09-18	0.1260	0.1485	0.1250	0.1336	-9.730%	17,575	-96.257%
2020-09-17	0.1580	0.1580	0.1260	0.1480	-1.333%	2,200	-96.622%
2020-09-16	0.1560	0.1560	0.1400	0.1500	0.000%	43,550	-96.667%
2020-09-15	0.1370	0.1565	0.1350	0.1500	+7.143%	120,133	-96.667%
2020-09-14	0.1390	0.1410	0.1350	0.1400	+1.744%	67,400	-96.429%
2020-09-11	0.1400	0.1400	0.1350	0.1376	-5.103%	93,850	-96.366%
2020-09-10	0.1340	0.1470	0.1340	0.1450	+8.290%	37,050	-96.552%
2020-09-09	0.1250	0.1339	0.1250	0.1339	-0.075%	6,500	-96.266%
2020-09-08	0.1340	0.1340	0.1340	0.1340	0.000%	1,620	-96.269%
2020-09-03	0.1249	0.1340	0.1100	0.1340	0.000%	30,151	-96.269%
2020-09-02	0.1298	0.1340	0.1200	0.1340	+10.652%	34,200	-96.269%
2020-09-01	0.1470	0.1470	0.1100	0.1211	-17.619%	76,000	-95.871%
2020-08-31	0.1470	0.1470	0.1468	0.1470	-5.161%	27,350	-96.599%
2020-08-28	0.1544	0.1550	0.1517	0.1550	+2.175%	43,700	-96.774%
2020-08-27	0.1510	0.1543	0.1465	0.1517	-0.785%	26,300	-96.704%
2020-08-26	0.1515	0.1529	0.1500	0.1529	+1.933%	354	-96.730%
2020-08-25	0.1350	0.1525	0.1350	0.1500	-3.226%	8,600	-96.667%
2020-08-21	0.1525	0.1550	0.1525	0.1550	+3.333%	1,390	-96.774%
2020-08-20	0.1400	0.1525	0.1400	0.1500	0.000%	11,200	-96.667%
2020-08-19	0.1525	0.1550	0.1468	0.1500	-1.639%	15,400	-96.667%
2020-08-18	0.1450	0.1525	0.1450	0.1525	+1.667%	8,200	-96.721%
2020-08-17	0.1500	0.1600	0.1500	0.1500	0.000%	7,275	-96.667%
2020-08-14	0.1575	0.1575	0.1350	0.1500	+7.914%	20,750	-96.667%
2020-08-13	0.1720	0.1720	0.1266	0.1390	-10.323%	235,734	-96.403%
2020-08-12	0.1740	0.1740	0.1461	0.1550	-0.386%	69,100	-96.774%
2020-08-11	0.1360	0.1556	0.1350	0.1556	-10.058%	44,907	-96.787%
2020-08-10	0.1453	0.1765	0.1450	0.1730	+23.660%	183,700	-97.110%
2020-08-07	0.1419	0.1419	0.1399	0.1399	-1.409%	12,000	-96.426%
2020-08-06	0.1399	0.1434	0.1312	0.1419	+1.357%	13,592	-96.476%
2020-08-05	0.1432	0.1432	0.1400	0.1400	-3.648%	200	-96.429%
2020-08-04	0.1401	0.1453	0.1280	0.1453	+3.786%	23,565	-96.559%
2020-08-03	0.1299	0.1485	0.1299	0.1400	-6.355%	61,397	-96.429%
2020-07-31	0.1495	0.1495	0.1300	0.1495	-4.473%	7,600	-96.656%
2020-07-29	0.1560	0.1565	0.1280	0.1565	+0.968%	58,497	-96.805%
2020-07-28	0.1520	0.1550	0.1266	0.1550	-1.587%	149,666	-96.774%
2020-07-27	0.1550	0.1575	0.1498	0.1575	+8.771%	1,300	-96.825%
2020-07-24	0.1375	0.1448	0.1300	0.1448	-3.402%	92,230	-96.547%
2020-07-23	0.1550	0.1600	0.1410	0.1499	-5.127%	26,300	-96.664%
2020-07-22	0.1790	0.1790	0.1301	0.1580	-3.067%	97,900	-96.835%
2020-07-21	0.1700	0.1700	0.1400	0.1630	-4.118%	53,460	-96.933%
2020-07-20	0.1790	0.1800	0.1550	0.1700	-2.523%	24,300	-97.059%
2020-07-17	0.2075	0.2075	0.1710	0.1744	+1.988%	82,911	-97.133%
2020-07-16	0.1425	0.1900	0.1400	0.1710	+17.931%	440,526	-97.076%
2020-07-15	0.1555	0.1555	0.1210	0.1450	+3.571%	234,850	-96.552%
2020-07-14	0.1500	0.1700	0.1400	0.1400	-21.788%	140,417	-96.429%
2020-07-13	0.1630	0.1800	0.1630	0.1790	+19.333%	73,400	-97.207%
2020-07-10	0.1650	0.1650	0.1500	0.1500	-11.765%	20,800	-96.667%
2020-07-09	0.1549	0.1800	0.1400	0.1700	+9.677%	115,759	-97.059%
2020-07-08	0.1475	0.1550	0.1475	0.1550	-2.943%	5,178	-96.774%
2020-07-07	0.1499	0.1597	0.1401	0.1597	+0.125%	2,200	-96.869%
2020-07-06	0.1312	0.1649	0.1110	0.1595	+21.570%	140,902	-96.865%
2020-07-02	0.1250	0.1480	0.1200	0.1312	+4.960%	67,850	-96.189%
2020-07-01	0.1299	0.1490	0.1250	0.1250	+3.734%	62,930	-96.000%
2020-06-30	0.1300	0.1400	0.1200	0.1205	-10.741%	20,350	-95.851%
2020-06-29	0.1400	0.1400	0.1200	0.1350	+12.406%	11,200	-96.296%
2020-06-26	0.1260	0.1475	0.1200	0.1201	-18.576%	50,400	-95.837%
2020-06-25	0.1300	0.1475	0.1200	0.1475	+5.357%	61,275	-96.610%
2020-06-24	0.1400	0.1500	0.1400	0.1400	-4.437%	21,525	-96.429%
2020-06-23	0.1465	0.1465	0.1450	0.1465	0.000%	2,942	-96.587%
2020-06-22	0.1400	0.1465	0.1300	0.1465	0.000%	10,200	-96.587%
2020-06-19	0.1400	0.1498	0.1400	0.1465	-5.484%	12,300	-96.587%
2020-06-18	0.1550	0.1550	0.1550	0.1550	+6.897%	3,000	-96.774%
2020-06-17	0.1550	0.1550	0.1400	0.1450	-3.333%	16,613	-96.552%
2020-06-16	0.1310	0.1515	0.1300	0.1500	-5.063%	40,100	-96.667%
2020-06-15	0.1482	0.1580	0.1300	0.1580	+6.757%	10,376	-96.835%
2020-06-12	0.1500	0.1500	0.1100	0.1480	+8.584%	63,548	-96.622%
2020-06-11	0.1320	0.1500	0.1200	0.1363	-20.339%	36,375	-96.332%
2020-06-10	0.1750	0.1750	0.1700	0.1711	+0.647%	41,178	-97.078%
2020-06-09	0.1900	0.1900	0.0910	0.1700	0.000%	96,793	-97.059%
2020-06-08	0.2050	0.2050	0.1200	0.1700	+6.250%	51,362	-97.059%
2020-06-05	0.1800	0.1800	0.1400	0.1600	0.000%	31,189	-96.875%
2020-06-04	0.1800	0.2098	0.1600	0.1600	-8.571%	14,455	-96.875%
2020-06-03	0.1730	0.1750	0.1730	0.1750	+1.156%	12,700	-97.143%
2020-06-01	0.1390	0.1800	0.1390	0.1730	+1.765%	2,500	-97.110%
2020-05-29	0.1800	0.1800	0.1700	0.1700	0.000%	713	-97.059%
2020-05-28	0.1700	0.1800	0.1700	0.1700	-5.556%	60,491	-97.059%
2020-05-27	0.1600	0.1800	0.1600	0.1800	+12.500%	10,600	-97.222%
2020-05-26	0.1700	0.1700	0.1600	0.1600	-5.882%	3,190	-96.875%
2020-05-22	0.1700	0.1700	0.1600	0.1700	-5.292%	35,063	-97.059%
2020-05-21	0.1697	0.1893	0.1697	0.1795	+5.588%	48,640	-97.214%
2020-05-20	0.2147	0.2147	0.1600	0.1700	-9.188%	4,110	-97.059%
2020-05-19	0.1599	0.1893	0.1500	0.1872	+15.200%	78,966	-97.329%
2020-05-18	0.1625	0.1625	0.1543	0.1625	+5.314%	29,930	-96.923%
2020-05-15	0.1550	0.1625	0.1525	0.1543	-0.452%	61,956	-96.760%
2020-05-14	0.1502	0.1550	0.1390	0.1550	+11.431%	1,350	-96.774%
2020-05-13	0.1528	0.1531	0.1311	0.1391	-9.675%	63,510	-96.405%
2020-05-12	0.1558	0.1600	0.1400	0.1540	+10.000%	11,566	-96.753%
2020-05-11	0.1260	0.1400	0.1260	0.1400	+21.739%	27,896	-96.429%
2020-05-08	0.1185	0.1185	0.1150	0.1150	0.000%	21,585	-95.652%
2020-05-07	0.1235	0.1235	0.1150	0.1150	-8.803%	43,700	-95.652%
2020-05-06	0.1231	0.1261	0.1150	0.1261	-1.176%	60,658	-96.035%
2020-05-05	0.1160	0.1283	0.1100	0.1276	+2.080%	72,800	-96.082%
2020-05-04	0.1250	0.1250	0.1250	0.1250	-2.191%	2,300	-96.000%
2020-05-01	0.1200	0.1278	0.1200	0.1278	+14.722%	1,200	-96.088%
2020-04-30	0.1300	0.1300	0.0950	0.1114	+17.263%	4,400	-95.512%
2020-04-29	0.1130	0.1400	0.0950	0.0950	-15.929%	8,916	-94.737%
2020-04-27	0.0950	0.1130	0.0950	0.1130	+2.727%	11,950	-95.575%
2020-04-24	0.1120	0.1175	0.1100	0.1100	-4.181%	17,250	-95.455%
2020-04-23	0.1160	0.1200	0.1100	0.1148	-1.034%	47,888	-95.645%
2020-04-22	0.1275	0.1299	0.1150	0.1160	-6.300%	33,730	-95.690%
2020-04-21	0.1200	0.1238	0.1200	0.1238	-0.242%	1,300	-95.961%
2020-04-20	0.1150	0.1254	0.1150	0.1241	-4.465%	6,902	-95.971%
2020-04-17	0.1150	0.1299	0.1150	0.1299	+0.309%	10,850	-96.151%
2020-04-16	0.1110	0.1298	0.1110	0.1295	+7.917%	25,000	-96.139%
2020-04-15	0.1110	0.1249	0.1110	0.1200	-4.306%	59,485	-95.833%
2020-04-14	0.1363	0.1363	0.1200	0.1254	-4.275%	31,300	-96.013%
2020-04-13	0.1388	0.1475	0.1300	0.1310	-6.429%	26,250	-96.183%
2020-04-09	0.1467	0.1474	0.1400	0.1400	-1.754%	25,000	-96.429%
2020-04-08	0.1401	0.1425	0.1350	0.1425	-4.937%	11,498	-96.491%
2020-04-07	0.1410	0.1569	0.1400	0.1499	+6.312%	109,300	-96.664%
2020-04-06	0.1400	0.1410	0.1300	0.1410	-2.759%	15,500	-96.454%
2020-04-03	0.1350	0.1450	0.1300	0.1450	+19.835%	75,770	-96.552%
2020-04-02	0.1210	0.1277	0.1210	0.1210	+10.000%	14,950	-95.868%
2020-04-01	0.1250	0.1400	0.1100	0.1100	-8.714%	31,772	-95.455%
2020-03-31	0.1175	0.1205	0.1145	0.1205	-3.600%	11,765	-95.851%
2020-03-30	0.1200	0.1274	0.1200	0.1250	-3.846%	69,301	-96.000%
2020-03-27	0.1251	0.1300	0.0800	0.1300	+0.154%	27,815	-96.154%
2020-03-26	0.1500	0.1500	0.1250	0.1298	0.000%	25,135	-96.148%
2020-03-25	0.1224	0.1298	0.1224	0.1298	0.000%	7,170	-96.148%
2020-03-24	0.1110	0.1298	0.1110	0.1298	+8.167%	2,625	-96.148%
2020-03-23	0.1298	0.1298	0.1152	0.1200	+9.091%	15,000	-95.833%
2020-03-20	0.1200	0.1200	0.1100	0.1100	+10.000%	22,000	-95.455%
2020-03-19	0.1000	0.1000	0.0900	0.1000	-9.008%	78,133	-95.000%
2020-03-18	0.1250	0.1621	0.0800	0.1099	-0.272%	423,460	-95.450%
2020-03-17	0.1200	0.1219	0.1102	0.1102	-8.167%	23,891	-95.463%
2020-03-16	0.1230	0.1230	0.1150	0.1200	-6.977%	38,851	-95.833%
2020-03-13	0.1364	0.1390	0.1101	0.1290	-0.769%	31,980	-96.124%
2020-03-12	0.1131	0.1346	0.1012	0.1300	+9.152%	140,046	-96.154%
2020-03-11	0.1600	0.1600	0.1106	0.1191	-23.161%	240,552	-95.802%
2020-03-10	0.1400	0.1550	0.1300	0.1550	-8.824%	117,900	-96.774%
2020-03-09	0.1500	0.1760	0.1499	0.1700	-2.857%	113,270	-97.059%
2020-03-06	0.1759	0.1760	0.1750	0.1750	-1.961%	23,353	-97.143%
2020-03-05	0.1700	0.1785	0.1500	0.1785	-0.833%	57,700	-97.199%
2020-03-04	0.1500	0.1800	0.1500	0.1800	+19.205%	48,075	-97.222%
2020-03-03	0.1550	0.1650	0.1510	0.1510	-15.877%	115,000	-96.689%
2020-03-02	0.1600	0.1795	0.1411	0.1795	+13.752%	26,251	-97.214%
2020-02-28	0.1529	0.1600	0.1458	0.1578	-7.176%	31,283	-96.831%
2020-02-27	0.1465	0.1795	0.1465	0.1700	0.000%	76,000	-97.059%
2020-02-26	0.1600	0.1750	0.1531	0.1700	-5.292%	24,199	-97.059%
2020-02-25	0.1558	0.1800	0.1558	0.1795	-4.926%	52,171	-97.214%
2020-02-21	0.1563	0.1888	0.1500	0.1888	+18.000%	114,566	-97.352%
2020-02-20	0.1550	0.1650	0.1550	0.1600	-7.781%	36,900	-96.875%
2020-02-19	0.1680	0.1850	0.1620	0.1735	-3.611%	53,200	-97.118%
2020-02-18	0.1825	0.1825	0.1610	0.1800	-1.370%	59,890	-97.222%
2020-02-14	0.1750	0.1850	0.1655	0.1825	+2.528%	76,000	-97.260%
2020-02-13	0.1600	0.1780	0.1600	0.1780	-3.261%	34,900	-97.191%
2020-02-12	0.1470	0.1840	0.1470	0.1840	+18.710%	110,477	-97.283%
2020-02-11	0.1550	0.1550	0.1470	0.1550	+5.370%	33,800	-96.774%
2020-02-10	0.1626	0.1676	0.1430	0.1471	-18.278%	141,096	-96.601%
2020-02-07	0.1800	0.1800	0.1800	0.1800	-2.650%	1,000	-97.222%
2020-02-05	0.1630	0.1849	0.1500	0.1849	+6.264%	151,540	-97.296%
2020-02-04	0.1761	0.1761	0.1635	0.1740	-8.421%	38,839	-97.126%
2020-01-31	0.1900	0.1900	0.1851	0.1900	-5.000%	88,475	-97.368%
2020-01-30	0.2150	0.2150	0.2000	0.2000	0.000%	45,611	-97.500%
2020-01-29	0.2000	0.2385	0.1934	0.2000	0.000%	153,000	-97.500%
2020-01-28	0.1950	0.2390	0.1950	0.2000	+10.497%	304,523	-97.500%
2020-01-27	0.1600	0.1950	0.1600	0.1810	+20.667%	219,750	-97.238%
2020-01-24	0.1600	0.1600	0.1345	0.1500	-21.053%	359,755	-96.667%
2020-01-23	0.1445	0.1900	0.1445	0.1900	+5.556%	1,650	-97.368%
2020-01-22	0.1699	0.1800	0.1450	0.1800	+35.338%	171,150	-97.222%
2020-01-21	0.1795	0.1795	0.1330	0.1330	-25.698%	252,859	-96.241%
2020-01-17	0.1775	0.1800	0.1630	0.1790	-0.556%	8,330	-97.207%
2020-01-16	0.1917	0.1941	0.1620	0.1800	0.000%	96,700	-97.222%
2020-01-15	0.1800	0.1825	0.1560	0.1800	-2.650%	265,408	-97.222%
2020-01-14	0.1866	0.2009	0.1610	0.1849	-13.396%	98,000	-97.296%

.dark-mode .BMsh7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BMsh7F{ color: #333333; background-color: white; border: 2px solid #333333; }ELGLELEMENT GLOBAL INCstock OTC

ELGL
ELEMENT GLOBAL INC
stock OTC