Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for ExeLED Holdings Inc (ELED)

$ 0.0052   0.0003 (+6.12%) Volume: 1.74m 3:42 PM EDT Oct 20, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/17 0.0045 0.0052 0.0045 0.0052 1,743,000 0.0003 6.12% 0.0052 8.46k 19
10/19/17 0.0046 0.0056 0.0041 0.0049 2,116,627 0.0008 19.51% 0.0049 9.59k 41
10/18/17 0.0056 0.0056 0.004 0.0041 2,064,592 -0.0011 -21.15% 0.0041 9.25k 27
10/17/17 0.0054 0.0056 0.0048 0.0052 857,261 0.0002 4.00% 0.0052 4.44k 22
10/16/17 0.0056 0.0056 0.0046 0.005 829,234 -0.00051 -9.26% 0.005 4.13k 20
10/13/17 0.00585 0.00585 0.0047 0.00551 216,102 -0.000099 -1.77% 0.00551 1.12k 17
10/12/17 0.0051 0.005609 0.0046 0.005609 1,709,703 0.000509 9.98% 0.005609 8.89k 22
10/11/17 0.0046 0.0054 0.0046 0.0051 2,480,766 -0.00034 -6.25% 0.0051 11.74k 28
10/10/17 0.0049 0.00544 0.0049 0.00544 533,382 0.00054 11.02% 0.00544 2.63k 19
10/09/17 0.0052 0.0059 0.0048 0.0049 371,775 -0.0008 -14.04% 0.0049 2.05k 20
10/06/17 0.0059 0.0059 0.0046 0.0057 1,607,343 0.00007 1.24% 0.0057 8.23k 29
10/05/17 0.0054 0.0057 0.005 0.00563 293,399 0.00023 4.26% 0.00563 1.61k 17
10/04/17 0.0046 0.00568 0.0046 0.0054 280,950 0.0008 17.39% 0.0054 1.45k 8
10/03/17 0.00554 0.0058 0.0046 0.0046 647,596 -0.001 -17.86% 0.0046 3.36k 17
10/02/17 0.0058 0.0058 0.0046 0.0056 487,158 -0.0002 -3.45% 0.0056 2.64k 25
09/29/17 0.0048 0.0058 0.0046 0.0058 675,524 0.0001 1.75% 0.0058 3.33k 15
09/28/17 0.0056 0.0059 0.0047 0.0057 426,942 0.00 0.00% 0.0057 2.3k 20
09/27/17 0.0053 0.006 0.0053 0.0057 408,200 -0.00012 -2.06% 0.0057 2.19k 10
09/26/17 0.0047 0.0059 0.0047 0.00582 290,272 -0.00008 -1.36% 0.00582 1.58k 21
09/25/17 0.0045 0.007 0.0045 0.0059 725,514 -0.0006 -9.23% 0.0059 4.32k 27
09/22/17 0.0049 0.0065 0.0049 0.0065 2,737,853 0.001 18.18% 0.0065 16.08k 42