Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for ExeLED Holdings Inc (ELED)

$ 0.0034   -0.0007 (-17.07%) Volume: 5.31m 3:56 PM EDT Mar 28, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/28/17 0.00425 0.00425 0.0033 0.0034 5,310,731 -0.0007 -17.07% 0.0034 19.55k 77
03/27/17 0.00545 0.00545 0.004 0.0041 4,875,140 0.0002 5.13% 0.0041 20.58k 85
03/24/17 0.0041 0.0041 0.003 0.0039 6,260,307 0.00005 1.30% 0.0039 23.99k 135
03/23/17 0.0041 0.0042 0.0036 0.00385 5,164,186 -0.00025 -6.10% 0.00385 20.42k 101
03/22/17 0.0038 0.0041 0.0037 0.0041 4,513,256 0.0005 13.89% 0.0041 17.83k 66
03/21/17 0.00415 0.0045 0.0035 0.0036 4,774,762 -0.00015 -4.00% 0.0036 18.6k 65
03/20/17 0.00435 0.0045 0.0034 0.00375 8,280,982 0.00005 1.35% 0.00375 31.9k 99
03/17/17 0.00441 0.00441 0.003 0.0037 7,099,171 0.0002 5.71% 0.0037 24.12k 85
03/16/17 0.0041 0.0042 0.0028 0.0035 6,341,292 -0.0003 -7.89% 0.0035 21.74k 85
03/15/17 0.00445 0.0048 0.0031 0.0038 7,890,940 -0.0007 -15.56% 0.0038 28.08k 104
03/14/17 0.0033 0.0048 0.0033 0.0045 10,199,684 0.0007 18.42% 0.0045 41.99k 124
03/13/17 0.0033 0.0049 0.0031 0.0038 17,301,673 0.0006 18.75% 0.0038 67.98k 210
03/10/17 0.0029 0.0034 0.0027 0.0032 9,163,166 0.0004 14.29% 0.0032 28.56k 77
03/09/17 0.0026 0.0029 0.0026 0.0028 3,938,635 0.0002 7.69% 0.0028 10.64k 43
03/08/17 0.0029 0.0029 0.0016 0.0026 9,594,867 -0.0003 -10.34% 0.0026 19.81k 82
03/07/17 0.00305 0.0034 0.0027 0.0029 7,059,626 -0.0001 -3.33% 0.0029 20.84k 92
03/06/17 0.00285 0.003 0.0023 0.003 18,356,362 0.0009 42.86% 0.003 49.27k 147
03/03/17 0.0022 0.0022 0.0019 0.0021 5,488,367 -0.0001 -4.55% 0.0021 11.33k 55
03/02/17 0.002 0.0022 0.0018 0.0022 10,367,574 0.0002 10.00% 0.0022 20.87k 68
03/01/17 0.0015 0.002 0.0012 0.002 13,501,449 0.0005 33.33% 0.002 23.34k 68
02/28/17 0.0012 0.0015 0.00098 0.0015 4,562,111 0.0003 25.00% 0.0015 4.95k 23