Skip to main content

Elite Pharma Inc (OP: ELTP )

0.1684 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.1656 0.1679 0.1500 0.1600 199,842 -0.01(-4.76%)
Oct 28, 2016 0.1699 0.1699 0.1630 0.1680 234,089 +0.00(+0.30%)
Oct 27, 2016 0.1739 0.1739 0.1600 0.1675 319,430 +0.01(+4.69%)
Oct 26, 2016 0.1678 0.1700 0.1600 0.1600 372,726 -0.01(-4.71%)
Oct 25, 2016 0.1720 0.1800 0.1678 0.1679 608,935 -0.00(-1.24%)
Oct 24, 2016 0.1700 0.1750 0.1630 0.1700 645,323 +0.01(+3.66%)
Oct 21, 2016 0.1649 0.1690 0.1601 0.1640 397,957 +0.00(+1.86%)
Oct 20, 2016 0.1472 0.1700 0.1440 0.1610 641,345 +0.02(+11.03%)
Oct 19, 2016 0.1400 0.1460 0.1400 0.1450 377,399 +0.00(+3.57%)
Oct 18, 2016 0.1454 0.1455 0.1375 0.1400 880,379 -0.00(-0.76%)
Oct 17, 2016 0.1388 0.1445 0.1350 0.1411 626,832 -0.00(-1.00%)
Oct 14, 2016 0.1365 0.1450 0.1350 0.1425 657,077 +0.01(+5.56%)
Oct 13, 2016 0.1391 0.1450 0.1350 0.1350 1,208,882 -0.01(-5.59%)
Oct 12, 2016 0.1523 0.1535 0.1301 0.1430 3,751,631 -0.01(-6.84%)
Oct 11, 2016 0.1520 0.1599 0.1500 0.1535 609,973 +0.00(+0.99%)
Oct 10, 2016 0.1560 0.1600 0.1500 0.1520 1,024,376 -0.01(-3.80%)
Oct 07, 2016 0.1675 0.1675 0.1555 0.1580 1,368,412 -0.01(-4.65%)
Oct 06, 2016 0.1621 0.1675 0.1600 0.1657 884,926 +0.00(+0.49%)
Oct 05, 2016 0.1650 0.1674 0.1602 0.1649 729,469 -0.00(-2.08%)
Oct 04, 2016 0.1726 0.1753 0.1601 0.1684 2,093,003 -0.01(-3.22%)
Oct 03, 2016 0.1789 0.1790 0.1701 0.1740 674,044 -0.00(-1.14%)
Sep 30, 2016 0.1711 0.1825 0.1701 0.1760 520,956 +0.00(+0.86%)
Sep 29, 2016 0.1800 0.1839 0.1723 0.1745 1,695,409 -0.01(-3.06%)
Sep 28, 2016 0.1837 0.1846 0.1800 0.1800 763,796 -0.00(-2.49%)
Sep 27, 2016 0.1795 0.1846 0.1795 0.1846 1,136,829 +0.00(+0.87%)
Sep 26, 2016 0.1650 0.1895 0.1650 0.1830 1,925,810 +0.01(+7.65%)
Sep 23, 2016 0.1711 0.1730 0.1700 0.1700 1,715,017 -0.00(-0.64%)
Sep 22, 2016 0.1735 0.1738 0.1700 0.1711 803,145 -0.00(-0.87%)
Sep 21, 2016 0.1729 0.1750 0.1700 0.1726 821,066 +0.00(+1.53%)
Sep 20, 2016 0.1714 0.1750 0.1700 0.1700 1,000,572 -0.00(-1.16%)
Sep 19, 2016 0.1760 0.1760 0.1689 0.1720 938,809 -0.00(-1.77%)
Sep 16, 2016 0.1772 0.1825 0.1701 0.1751 1,076,859 -0.00(-2.72%)
Sep 15, 2016 0.1850 0.1850 0.1765 0.1800 595,555 +0.00(+0.00%)
Sep 14, 2016 0.1840 0.1900 0.1790 0.1800 645,026 -0.00(-2.17%)
Sep 13, 2016 0.1890 0.1890 0.1810 0.1840 778,474 -0.00(-0.81%)
Sep 12, 2016 0.1936 0.1936 0.1800 0.1855 782,053 -0.01(-4.87%)
Sep 09, 2016 0.1921 0.1980 0.1870 0.1950 449,259 +0.01(+2.63%)
Sep 08, 2016 0.1950 0.1950 0.1863 0.1900 639,650 -0.00(-0.05%)
Sep 07, 2016 0.1985 0.1985 0.1880 0.1901 706,137 +0.00(+0.58%)
Sep 06, 2016 0.1900 0.2000 0.1765 0.1890 1,527,586 +0.01(+3.28%)
Sep 02, 2016 0.1830 0.1830 0.1830 0 -0.02(-9.18%)
Sep 01, 2016 0.2245 0.2245 0.2010 0.2015 818,076 -0.02(-7.78%)
Aug 31, 2016 0.2149 0.2449 0.1960 0.2185 3,536,745 +0.00(+2.32%)
Aug 30, 2016 0.1915 0.2150 0.1880 0.2135 3,826,873 +0.02(+11.28%)
Aug 29, 2016 0.1665 0.1998 0.1665 0.1919 4,577,703 +0.02(+14.57%)
Aug 26, 2016 0.1640 0.1700 0.1640 0.1675 371,020 +0.00(+0.45%)
Aug 25, 2016 0.1631 0.1668 0.1630 0.1668 614,755 +0.00(+2.28%)
Aug 24, 2016 0.1651 0.1685 0.1625 0.1630 479,493 -0.00(-1.43%)
Aug 23, 2016 0.1700 0.1700 0.1621 0.1654 1,273,707 -0.00(-0.36%)
Aug 22, 2016 0.1685 0.1710 0.1660 0.1660 926,466 +0.00(+0.61%)
Aug 19, 2016 0.1627 0.1660 0.1620 0.1650 498,860 +0.00(+1.41%)
Aug 18, 2016 0.1670 0.1670 0.1620 0.1627 688,424 -0.00(-2.57%)
Aug 17, 2016 0.1660 0.1670 0.1620 0.1670 760,012 +0.00(+1.21%)
Aug 16, 2016 0.1669 0.1680 0.1610 0.1650 900,106 +0.00(+0.00%)
Aug 15, 2016 0.1650 0.1680 0.1620 0.1650 810,350 +0.00(+0.00%)
Aug 12, 2016 0.1660 0.1700 0.1645 0.1650 915,338 -0.00(-1.20%)
Aug 11, 2016 0.1680 0.1740 0.1621 0.1670 2,218,699 -0.00(-2.28%)
Aug 10, 2016 0.1754 0.1799 0.1650 0.1709 1,832,969 +0.01(+4.21%)
Aug 09, 2016 0.1640 0.1719 0.1610 0.1640 841,298 -0.00(-0.55%)
Aug 08, 2016 0.1643 0.1690 0.1630 0.1649 523,580 -0.00(-0.06%)
Aug 05, 2016 0.1615 0.1720 0.1615 0.1650 687,946 +0.00(+1.85%)
Aug 04, 2016 0.1680 0.1710 0.1610 0.1620 947,524 -0.00(-1.22%)
Aug 03, 2016 0.1660 0.1744 0.1610 0.1640 1,993,285 -0.00(-1.00%)
Aug 02, 2016 0.1650 0.1690 0.1600 0.1656 1,382,213 +0.00(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.