Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ELMTF
ELEMENT 25 LTD
stock OTC

EOD
Jul 30, 2026
0.1710USD+0.588%(+0.0010)35,000
Pre-market
0.00USD-100.000%(-0.17)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-07-30
0.1710000.1710000.1710000.171000+0.588%35,0000.000%
2026-07-29
0.1700000.1700000.1700000.170000+5.328%25,000+0.588%
2026-07-22
0.1614000.1614000.1614000.161400-16.804%6,250+5.948%
2026-07-20
0.1940000.1940000.1940000.194000+2.213%775-11.856%
2026-07-16
0.1898000.1898000.1898000.189800+2.595%10,000-9.905%
2026-07-10
0.1850000.1850000.1850000.185000+42.308%5,000-7.568%
2026-06-30
0.1300000.1300000.1300000.130000-13.333%1,000+31.538%
2026-06-29
0.1500000.1500000.1500000.150000-7.834%16,144+14.000%
2026-06-22
0.1600000.1627500.1600000.162750-5.019%14,000+5.069%
2026-06-18
0.1713500.1713500.1713500.171350+0.735%3,300-0.204%
2026-06-17
0.1701000.1701000.1701000.170100+0.059%2,030+0.529%
2026-06-08
0.1700000.1700000.1700000.170000+6.250%6,250+0.588%
2026-05-29
0.1600000.1600000.1600000.160000-6.296%35,000+6.875%
2026-05-27
0.1800000.1800000.1700000.170750-14.625%115,000+0.146%
2026-05-20
0.2000000.2000000.2000000.200000-4.215%3,000-14.500%
2026-05-14
0.2088000.2088000.2088000.208800+4.400%1,500-18.103%
2026-05-13
0.2000000.2000000.2000000.200000-6.977%2,500-14.500%
2026-05-11
0.2150000.2150000.2150000.215000+0.491%550-20.465%
2026-05-08
0.2139500.2139500.2139500.213950+0.493%2,000-20.075%
2026-05-05
0.2000000.2129000.2000000.212900+1.381%50,441-19.681%
2026-05-04
0.2100000.2100000.2100000.210000-1.720%10,000-18.571%
2026-05-01
0.2136760.2136760.2136760.213676-6.118%20,000-19.972%
2026-04-30
0.2138000.2276000.2138000.227600+2.615%100,100-24.868%
2026-04-28
0.2100000.2218000.2100000.221800+10.900%20,000-22.904%
2026-04-27
0.2000000.2000000.2000000.200000+0.200%200-14.500%
2026-04-24
0.1996000.1996000.1996000.199600-4.534%15,000-14.329%
2026-04-23
0.2150000.2150000.2024000.209080-13.209%56,135-18.213%
2026-04-22
0.2409000.2409000.2135880.240900+4.739%460,300-29.016%
2026-04-21
0.2215000.2300000.2215000.230000+2.222%9,875-25.652%
2026-04-20
0.2249500.2250000.2249500.225000-2.174%4,375-24.000%
2026-04-16
0.2500000.2500000.2300000.230000-8.000%20,000-25.652%
2026-04-15
0.2500000.2500000.2500000.250000+3.530%1,050-31.600%
2026-04-14
0.2300000.2414750.2276500.241475-3.410%6,700-29.185%
2026-04-10
0.2500000.2500000.2500000.250000+19.048%700-31.600%
2026-04-09
0.2100000.2100000.2100000.210000-2.052%10,000-18.571%
2026-04-08
0.2144000.2144000.2144000.214400-10.667%1,500-20.243%
2026-04-02
0.2400000.2400000.2400000.240000-1.153%1,500-28.750%
2026-03-31
0.2428000.2428000.2428000.242800+9.828%600-29.572%
2026-03-30
0.2210720.2210720.2210720.221072-3.642%970-22.650%
2026-03-27
0.2294280.2294280.2294280.229428-8.375%10,000-25.467%
2026-03-25
0.2504000.2504000.2504000.250400+2.246%925-31.709%
2026-03-24
0.2449000.2449000.2449000.244900+11.970%10,000-30.176%
2026-03-23
0.2000000.2187200.2000000.218720-0.582%10,176-21.818%
2026-03-20
0.2200000.2200000.2200000.2200000.000%10,000-22.273%
2026-03-18
0.2277100.2328500.2200000.220000-7.466%190,000-22.273%
2026-03-13
0.2377500.2377500.2377500.237750-4.709%3,650-28.076%
2026-03-10
0.2495000.2495000.2495000.249500-0.200%10,000-31.463%
2026-03-09
0.2500000.2500000.2500000.250000+0.402%20,000-31.600%
2026-03-06
0.2800000.2800000.2490000.249000+3.750%15,893-31.325%
2026-03-05
0.2400000.2400000.2400000.2400000.000%5,000-28.750%
2026-03-04
0.2400000.2400000.2400000.2400000.000%15,000-28.750%
2026-03-03
0.2400000.2400000.2400000.240000-3.750%10,000-28.750%
2026-02-26
0.2787000.2787000.2493500.249350+5.890%10,000-31.422%
2026-02-25
0.2380000.2469000.2334000.235480-1.154%38,500-27.382%
2026-02-23
0.1875000.2621000.1875000.238228-2.645%7,500-28.220%
2026-02-19
0.2350000.2594000.2350000.244700+6.391%32,955-30.119%
2026-02-17
0.2300000.2536000.2300000.230000-11.538%10,100-25.652%
2026-02-12
0.2600000.2600000.2600000.260000+6.399%50,000-34.231%
2026-02-11
0.2832000.2832000.2443640.244364-5.322%20,100-30.022%
2026-02-06
0.2558000.2581000.2558000.258100+12.707%9,616-33.747%
2026-02-05
0.2289000.2290000.2289000.229000-6.263%15,205-25.328%
2026-01-30
0.2500000.2600000.2443000.244300-6.038%109,000-30.004%
2026-01-28
0.2555000.2600000.2555000.260000-0.293%40,777-34.231%
2026-01-27
0.2607650.2607650.2607650.260765-8.855%1,500-34.424%
2026-01-26
0.2861000.2861000.2861000.286100+6.754%1,000-40.231%
2026-01-23
0.2680000.2680000.2680000.268000-0.483%30,000-36.194%
2026-01-20
0.2693000.2693000.2693000.269300-2.073%1,888-36.502%
2026-01-15
0.2750000.2750000.2750000.275000+0.273%1,000-37.818%
2026-01-14
0.2743000.3047000.2742500.274250+7.507%4,000-37.648%
2026-01-07
0.2752000.2752000.2551000.255100+10.913%4,700-32.967%
2026-01-06
0.2486000.2486000.2300000.230000+1.696%20,000-25.652%
2026-01-05
0.2465000.2465000.2261650.226165-7.081%17,500-24.391%
2026-01-02
0.2434000.2434000.2434000.243400+15.905%2,140-29.745%
2025-12-31
0.2100000.2100000.2100000.210000-10.314%10,000-18.571%
2025-12-30
0.2341500.2341500.2341500.234150+19.939%13,000-26.970%
2025-12-29
0.1952250.1952250.1952250.195225-15.996%4,500-12.409%
2025-12-23
0.2324000.2326000.2324000.232400+8.219%40,000-26.420%
2025-12-22
0.2000000.2397000.2000000.214750+19.905%120,100-20.373%
2025-12-19
0.1791000.1791000.1791000.179100-16.112%10,000-4.523%
2025-12-11
0.2135000.2135000.2135000.213500+5.121%4,000-19.906%
2025-12-01
0.2031000.2031000.2031000.203100+9.784%6,834-15.805%
2025-11-26
0.1850000.1850000.1850000.185000+7.246%30,624-7.568%
2025-11-21
0.1725000.1725000.1725000.172500-9.544%5,000-0.870%
2025-11-20
0.1907000.1907000.1907000.190700-13.318%100-10.330%
2025-11-17
0.2200000.2200000.2200000.220000+4.019%35,624-22.273%
2025-11-12
0.2115000.2115000.2115000.211500+12.202%5,000-19.149%
2025-11-11
0.2042000.2042000.1885000.188500-4.169%100,000-9.284%
2025-11-04
0.1967000.1967000.1967000.196700-0.657%6,459-13.066%
2025-10-31
0.2000000.2000000.1980000.198000-14.729%60,000-13.636%
2025-10-28
0.2151000.2322000.2151000.232200+18.349%12,000-26.357%
2025-10-27
0.1962000.1962000.1962000.196200-12.254%10,000-12.844%
2025-10-23
0.2236000.2236000.2236000.223600-2.951%10,000-23.524%
2025-10-22
0.2360000.2360000.2304000.230400-7.414%15,000-25.781%
2025-10-21
0.2488500.2488500.2488500.248850-8.021%2,500-31.284%
2025-10-20
0.2474000.2750000.2400000.270550+10.700%60,303-36.795%
2025-10-17
0.2500000.2585000.2444000.244400-20.157%7,540-30.033%
2025-10-16
0.3061000.3061000.3061000.306100+17.731%5,000-44.136%
2025-10-15
0.2882000.2912000.2600000.260000+14.311%45,000-34.231%
2025-10-13
0.2106500.2274500.1974000.227450-2.654%124,454-24.819%
2025-10-10
0.2193000.2468000.2193000.233650+5.724%61,643-26.814%
2025-10-09
0.2172500.2231000.2172500.221000-8.941%28,275-22.624%
2025-10-08
0.2311000.2427000.2311000.242700+9.128%73,082-29.543%
2025-10-07
0.2110000.2224000.2003000.222400+4.047%70,000-23.112%
2025-10-06
0.2135000.2200000.2135000.213750-6.659%44,478-20.000%
2025-10-03
0.2180000.2290000.2180000.229000+24.423%7,000-25.328%
2025-10-02
0.1742500.1880000.1742500.184050+4.514%155,416-7.090%
2025-10-01
0.1761000.1761000.1761000.176100-6.429%10,822-2.896%
2025-09-29
0.1716860.1882000.1716860.188200+11.229%115,000-9.139%
2025-09-26
0.1690000.1692000.1690000.169200-2.140%9,417+1.064%
2025-09-23
0.1729000.1729000.1729000.172900-13.550%2,000-1.099%
2025-09-19
0.2000000.2000000.2000000.200000-10.515%10,000-14.500%
2025-09-08
0.2235000.2235000.2235000.223500+10.289%100,000-23.490%
2025-08-29
0.2026500.2026500.2026500.202650-4.948%1,876-15.618%
2025-08-27
0.2132000.2132000.2132000.213200+1.307%1,000-19.794%
2025-08-26
0.2104500.2104500.2104500.210450+3.086%1,000-18.746%
2025-08-25
0.2041500.2041500.2041500.204150+5.178%3,500-16.238%
2025-08-20
0.1941000.1941000.1941000.194100+10.472%284-11.901%
2025-08-04
0.1600000.1757000.1600000.175700+0.400%18,325-2.675%
2025-07-31
0.1754000.1754000.1750000.175000-0.342%16,000-2.286%
2025-07-28
0.1673000.1756000.1673000.175600+13.290%5,100-2.620%
2025-07-07
0.1509000.1550000.1509000.155000+9.929%50,000+10.323%
2025-06-30
0.1441000.1441000.1410000.141000-4.277%40,000+21.277%
2025-06-27
0.1473000.1473000.1473000.147300-1.800%3,500+16.090%
2025-06-18
0.1500000.1500000.1500000.150000-8.257%31,000+14.000%
2025-06-17
0.1635000.1635000.1635000.163500+24.524%31,000+4.587%
2025-06-12
0.1313000.1313000.1313000.131300-6.879%500+30.236%
2025-06-11
0.1410000.1410000.1410000.141000+5.224%16,200+21.277%
2025-06-10
0.1340000.1340000.1340000.134000+3.077%10,000+27.612%
2025-06-06
0.1300000.1300000.1300000.130000-10.128%8,000+31.538%
2025-05-01
0.1561000.1561000.1446500.144650-3.567%6,000+18.216%
2025-04-21
0.1500000.1500000.1500000.150000-4.762%10,000+14.000%
2025-04-15
0.1575000.1575000.1575000.157500-8.537%375+8.571%
2025-02-27
0.1722000.1722000.1722000.172200-9.606%375-0.697%
2025-01-23
0.1905000.1905000.1905000.190500+12.125%5,000-10.236%
2025-01-15
0.1699000.1699000.1699000.169900-0.352%600+0.647%
2025-01-08
0.1705000.1705000.1705000.170500+6.563%5,000+0.293%
2024-12-17
0.1600000.1600000.1600000.160000-15.789%1,000+6.875%
2024-12-02
0.1900000.1900000.1900000.190000+8.820%25,000-10.000%
2024-11-18
0.1746000.1746000.1746000.174600-8.105%1,000-2.062%
2024-11-15
0.1900000.1900000.1900000.190000+11.306%53,000-10.000%
2024-11-11
0.1707000.1707000.1707000.170700-6.466%2,250+0.176%
2024-11-08
0.1741000.1825000.1741000.182500-16.667%10,000-6.301%
2024-10-25
0.2190000.2190000.2190000.219000-5.806%20,000-21.918%
2024-10-11
0.2325000.2325000.2325000.232500-3.125%600-26.452%
2024-10-08
0.2400000.2400000.2400000.240000+4.348%5,000-28.750%
2024-09-27
0.2300000.2300000.2300000.230000-8.000%3,000-25.652%
2024-09-26
0.2500000.2500000.2500000.250000-16.667%10,000-31.600%
2024-09-25
0.3000000.3000000.3000000.300000+15.385%1,000-43.000%
2024-09-24
0.2210000.2700000.2210000.260000+36.842%23,935-34.231%
2024-09-20
0.1900000.1900000.1900000.190000+18.454%5,000-10.000%
2024-09-03
0.1604000.1604000.1604000.160400-0.620%30,000+6.608%
2024-08-20
0.1614000.1614000.1614000.161400-11.803%30,000+5.948%
2024-08-01
0.1830000.1830000.1830000.183000+7.647%1,000-6.557%
2024-07-16
0.1700000.1700000.1700000.170000-4.279%7,000+0.588%
2024-07-15
0.1776000.1776000.1776000.177600+18.400%1,000-3.716%
2024-06-27
0.1500000.1500000.1500000.1500000.000%6,300+14.000%
2024-06-26
0.1500000.1500000.1500000.1500000.000%9,655+14.000%
2024-06-20
0.1500000.1500000.1500000.150000-7.293%1,000+14.000%
2024-06-13
0.1618000.1618000.1618000.161800-13.661%160+5.686%
2024-05-22
0.1874000.1874000.1874000.187400-16.039%2,500-8.751%
2024-05-17
0.2232000.2232000.2232000.223200+4.299%3,500-23.387%
2024-05-14
0.2140000.2140000.2140000.214000-10.423%425-20.093%
2024-05-13
0.2389000.2389000.2389000.238900+35.739%2,500-28.422%
2024-05-09
0.1760000.1760000.1760000.176000+3.529%1,000-2.841%
2024-05-01
0.1700000.1700000.1700000.170000+9.677%2,500+0.588%
2024-04-19
0.1550000.1550000.1550000.155000-3.125%10,000+10.323%
2024-04-02
0.1600000.1600000.1600000.160000+19.581%2,500+6.875%
2024-03-11
0.1262000.1338000.1262000.133800-10.800%3,000+27.803%
2024-02-26
0.1500000.1500000.1500000.150000-9.091%6,000+14.000%
2024-02-23
0.1650000.1650000.1650000.165000-3.509%10,000+3.636%
2024-02-13
0.1750000.1750000.1710000.171000-8.751%20,0000.000%
2024-01-31
0.1874000.1874000.1874000.187400-10.762%1,000-8.751%
2024-01-18
0.2100000.2100000.2100000.210000-16.720%4,000-18.571%
2024-01-08
0.2635000.2635000.2521600.252160-13.048%8,000-32.186%
2024-01-02
0.2900000.2900000.2900000.290000-10.328%1,000-41.034%
2023-12-04
0.3234000.3234000.3234000.323400+65.000%11,200-47.124%
2023-10-31
0.1960000.1960000.1960000.196000-9.203%100-12.755%
2023-10-26
0.2158000.2158650.2158000.215865-34.961%250-20.784%
2023-09-19
0.2920000.3319000.2920000.331900-2.526%3,000-48.478%
2023-09-18
0.3009000.3405000.3005000.340500+13.500%3,875-49.780%
2023-09-15
0.3000000.3000000.3000000.300000+33.215%3,125-43.000%
2023-09-14
0.2252000.2252000.2252000.225200-24.958%4,285-24.067%
2023-08-28
0.3003000.3004000.2800000.300100-4.941%12,535-43.019%
2023-08-25
0.2900000.3200000.2757000.315700-7.959%9,000-45.835%
2023-08-24
0.3375000.3430000.3375000.343000+22.238%420-50.146%
2023-08-21
0.2806000.2806000.2806000.280600-14.190%4,000-39.059%
2023-08-18
0.3270000.3270000.3270000.327000-2.679%125-47.706%
2023-08-16
0.3360000.3360000.3360000.336000-18.049%2,000-49.107%
2023-07-14
0.4100000.4100000.4100000.410000-2.171%1,000-58.293%
2023-07-13
0.4191000.4191000.4191000.419100+9.112%500-59.198%
2023-07-11
0.3841000.3841000.3841000.384100-3.686%1,020-55.480%
2023-06-30
0.3988000.3988000.3988000.398800-7.492%10,000-57.121%
2023-06-16
0.4311000.4311000.4311000.431100-2.023%1,020-60.334%
2023-06-13
0.4400000.4400000.4400000.4400000.000%2,500-61.136%
2023-06-07
0.4300000.4400000.4300000.440000+4.837%2,300-61.136%
2023-06-06
0.4197000.4197000.4197000.419700+0.001%3,300-59.257%
2023-06-05
0.4196950.4196950.4196950.419695+1.572%700-59.256%
2023-06-01
0.4100000.4132000.4100000.413200-4.130%5,000-58.616%
2023-05-23
0.4310000.4310000.4310000.431000-0.920%1,000-60.325%
2023-05-17
0.4350000.4350000.4350000.435000-16.039%1,000-60.690%
2023-05-08
0.5181000.5181000.5181000.518100+2.692%300-66.995%
2023-04-28
0.5045200.5045200.5045200.504520-9.907%500-66.106%
2023-04-13
0.5151000.5600000.5151000.560000+21.872%6,343-69.464%
2023-04-10
0.4595000.4595000.4595000.459500+9.849%2,000-62.786%
2023-03-22
0.4183000.4183000.4073000.418300-18.221%4,700-59.120%
2023-03-08
0.5115000.5115000.5115000.511500-5.278%1,150-66.569%
2023-03-03
0.5400000.5400000.5400000.540000+10.204%150-68.333%
2023-02-27
0.4900000.4900000.4900000.490000-2.893%11,000-65.102%
2023-02-24
0.5046000.5046000.5046000.504600-4.792%1,000-66.112%
2023-02-23
0.5300000.5300000.5300000.530000-4.882%1,552-67.736%
2023-02-14
0.5572000.5572000.5572000.557200-12.564%100-69.311%
2023-02-01
0.6372650.6372650.6372650.637265-7.868%500-73.167%
2023-01-26
0.6916850.6916850.6916850.691685-2.942%500-75.278%
2023-01-20
0.7126500.7126500.7126500.712650-9.973%1,000-76.005%
2023-01-18
0.7916000.7916000.7916000.791600+88.611%100-78.398%
2022-07-29
0.3956500.4197000.3956500.419700+3.886%4,000-59.257%
2022-07-27
0.4040000.4040000.4040000.404000-6.389%2,250-57.673%
2022-07-20
0.4315730.4315730.4315730.431573+9.342%1,000-60.378%
2022-07-18
0.3947000.3947000.3947000.394700+13.095%12,500-56.676%
2022-07-01
0.3490000.3490000.3490000.349000-4.121%4,000-51.003%
2022-06-14
0.3650000.3650000.3640000.364000-35.921%3,000-53.022%
2022-05-05
0.5680500.5680500.5680500.568050-13.023%137-69.897%
2022-04-25
0.6531000.6531000.6531000.653100-10.202%137-73.817%
2022-04-13
0.7273000.7273000.7273000.727300+17.820%13,348-76.488%
2022-03-16
0.6173000.6173000.6173000.617300+3.800%10,000-72.299%
2022-03-15
0.5947000.5947000.5900000.594700-19.635%22,500-71.246%
2022-03-07
0.7559000.7559000.7400000.740000-1.987%11,490-76.892%
2022-02-28
0.7550000.7550000.7550000.755000-2.769%5,000-77.351%
2022-02-24
0.7765000.7765000.7765000.776500-12.753%5,000-77.978%
2022-02-14
0.8908000.8908000.8900000.890000-3.669%7,000-80.787%
2022-02-09
0.9239000.9239000.9239000.923900-4.753%200-81.492%
2022-02-02
0.9750000.9750000.9700000.970000+5.086%1,350-82.371%
2022-02-01
0.9230500.9230500.9230500.923050+6.903%1,000-81.474%
2022-01-31
0.8634500.8634500.8634500.8634500.000%13,950-80.196%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC