Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	0.0550	0.0550	0.0500	0.0500	320,000	-0.00(-9.09%)
Apr 28, 2016	0.0550	0.0550	0.0550	0.0550	130,200	+0.00(+0.00%)
Apr 26, 2016		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Apr 25, 2016	0.0600	0.0600	0.0550	0.0550	217,000	-0.01(-15.38%)
Apr 22, 2016	0.0600	0.0650	0.0600	0.0650	172,000	+0.00(+0.00%)
Apr 21, 2016	0.0600	0.0650	0.0600	0.0650	280,735	+0.01(+8.33%)
Apr 20, 2016	0.0550	0.0600	0.0550	0.0600	61,100	+0.00(+0.00%)
Apr 19, 2016	0.0600	0.0600	0.0550	0.0600	11,300	+0.00(+0.00%)
Apr 18, 2016	0.0600	0.0600	0.0600	0.0600	184,000	+0.00(+0.00%)
Apr 15, 2016	0.0600	0.0600	0.0600	0.0600	1,060	+0.00(+0.00%)
Apr 14, 2016	0.0600	0.0600	0.0600	0.0600	45,500	+0.00(+0.00%)
Apr 08, 2016		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 06, 2016		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 05, 2016	0.0600	0.0600	0.0600	0.0600	93,000	-0.01(-7.69%)
Apr 04, 2016	0.0650	0.0650	0.0600	0.0650	101,000	-0.01(-7.14%)
Apr 01, 2016	0.0650	0.0700	0.0650	0.0700	165,000	+0.00(+0.00%)
Mar 31, 2016	0.0700	0.0700	0.0650	0.0700	528,200	+0.00(+0.00%)
Mar 30, 2016	0.0700	0.0750	0.0700	0.0700	33,000	-0.00(-6.67%)
Mar 29, 2016	0.0700	0.0750	0.0650	0.0750	32,000	+0.00(+7.14%)
Mar 23, 2016		0.0700	0.0700	0.0700	600	+0.00(+0.00%)
Mar 22, 2016	0.0700	0.0700	0.0700	0.0700	77,000	-0.00(-6.67%)
Mar 21, 2016	0.0800	0.0800	0.0700	0.0750	150,700	-0.01(-6.25%)
Mar 18, 2016	0.0800	0.0800	0.0700	0.0800	16,800	+0.00(+0.00%)
Mar 17, 2016	0.0650	0.0800	0.0650	0.0800	171,300	+0.01(+14.29%)
Mar 16, 2016	0.0650	0.0700	0.0650	0.0700	80,000	+0.00(+0.00%)
Mar 15, 2016	0.0700	0.0700	0.0700	0.0700	35,000	+0.00(+0.00%)
Mar 14, 2016	0.0650	0.0750	0.0650	0.0700	31,200	+0.00(+0.00%)
Mar 11, 2016	0.0750	0.0750	0.0700	0.0700	142,600	+0.00(+0.00%)
Mar 10, 2016	0.0700	0.0750	0.0700	0.0700	33,000	+0.01(+7.69%)
Mar 09, 2016	0.0700	0.0700	0.0650	0.0650	283,000	-0.01(-7.14%)
Mar 08, 2016	0.0650	0.0700	0.0650	0.0700	700,000	-0.00(-6.67%)
Mar 07, 2016	0.0750	0.0750	0.0700	0.0750	91,000	+0.00(+0.00%)
Mar 04, 2016	0.0800	0.0800	0.0700	0.0750	166,800	-0.01(-6.25%)
Mar 03, 2016	0.0750	0.0800	0.0700	0.0800	83,000	+0.01(+6.67%)
Mar 02, 2016	0.0800	0.0800	0.0700	0.0750	17,045	-0.01(-6.25%)
Mar 01, 2016	0.0800	0.0800	0.0700	0.0800	672,000	+0.00(+0.00%)
Feb 29, 2016	0.0800	0.0800	0.0800	0.0800	10,000	+0.00(+0.00%)
Feb 26, 2016	0.0800	0.0800	0.0750	0.0800	72,000	+0.00(+0.00%)
Feb 25, 2016	0.0800	0.0850	0.0800	0.0800	162,000	+0.00(+0.00%)
Feb 24, 2016	0.0800	0.0800	0.0700	0.0800	136,000	+0.01(+6.67%)
Feb 23, 2016	0.0750	0.0800	0.0750	0.0750	387,000	+0.00(+7.14%)
Feb 22, 2016	0.0750	0.0750	0.0700	0.0700	696,000	-0.00(-6.67%)
Feb 19, 2016	0.0700	0.0750	0.0700	0.0750	142,000	-0.01(-6.25%)
Feb 18, 2016	0.0750	0.0800	0.0750	0.0800	7,000	+0.01(+6.67%)
Feb 17, 2016	0.0700	0.0800	0.0700	0.0750	102,000	+0.00(+7.14%)
Feb 16, 2016	0.0650	0.0700	0.0650	0.0700	94,000	+0.01(+16.67%)
Feb 12, 2016		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Feb 11, 2016	0.0700	0.0700	0.0600	0.0600	122,400	+0.00(+0.00%)
Feb 10, 2016	0.0700	0.0700	0.0600	0.0600	11,000	-0.01(-14.29%)
Feb 09, 2016	0.0700	0.0700	0.0700	0.0700	5,000	+0.00(+0.00%)
Feb 08, 2016	0.0700	0.0700	0.0600	0.0700	271,500	+0.01(+7.69%)
Feb 05, 2016	0.0700	0.0700	0.0650	0.0650	361,006	-0.01(-7.14%)
Feb 04, 2016	0.0700	0.0750	0.0700	0.0700	186,100	+0.00(+0.00%)
Feb 03, 2016	0.0800	0.0850	0.0700	0.0700	350,000	-0.01(-12.50%)
Feb 02, 2016	0.0850	0.0850	0.0800	0.0800	90,000	-0.01(-5.88%)
Feb 01, 2016	0.0850	0.0850	0.0800	0.0850	189,000	+0.00(+0.00%)
Jan 29, 2016	0.0850	0.0850	0.0850	0.0850	35,000	+0.00(+0.00%)
Jan 28, 2016	0.0900	0.0900	0.0800	0.0850	59,000	+0.00(+0.00%)
Jan 27, 2016	0.0850	0.0900	0.0850	0.0850	40,000	+0.00(+0.00%)
Jan 26, 2016	0.0900	0.0900	0.0800	0.0850	147,500	-0.00(-5.56%)
Jan 25, 2016	0.0950	0.0950	0.0850	0.0900	76,000	-0.01(-5.26%)
Jan 22, 2016		0.0950	0.0800	0.0950	588,213	+0.01(+11.76%)
Jan 21, 2016	0.0950	0.1000	0.0850	0.0850	170,000	-0.01(-10.53%)
Jan 20, 2016	0.0900	0.0950	0.0900	0.0950	286,000	+0.01(+5.56%)
Jan 19, 2016	0.1000	0.1000	0.0900	0.0900	155,800	-0.01(-5.26%)
Jan 18, 2016	0.0950	0.1050	0.0900	0.0950	151,500	-0.01(-5.00%)
Jan 15, 2016	0.0950	0.1000	0.0900	0.1000	147,859	+0.01(+5.26%)
Jan 14, 2016	0.0950	0.0950	0.0900	0.0950	103,000	+0.00(+0.00%)
Jan 13, 2016	0.1000	0.1050	0.0950	0.0950	287,950	-0.01(-9.52%)
Jan 12, 2016	0.0950	0.1050	0.0850	0.1050	1,054,400	+0.01(+10.53%)
Jan 11, 2016	0.1050	0.1100	0.0900	0.0950	1,135,900	-0.01(-5.00%)
Jan 08, 2016	0.1000	0.1050	0.0950	0.1000	285,000	+0.00(+0.00%)
Jan 07, 2016	0.1000	0.1050	0.0900	0.1000	769,500	+0.00(+0.00%)
Jan 06, 2016	0.1000	0.1100	0.1000	0.1000	387,950	-0.00(-4.76%)
Jan 05, 2016	0.1100	0.1100	0.1000	0.1050	163,000	-0.01(-4.55%)
Jan 04, 2016	0.1050	0.1150	0.1000	0.1100	718,150	+0.01(+4.76%)
Dec 31, 2015		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Dec 30, 2015	0.0950	0.1000	0.0950	0.1000	9,000	+0.01(+11.11%)
Dec 29, 2015	0.0950	0.1000	0.0900	0.0900	53,000	-0.01(-5.26%)
Dec 24, 2015		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Dec 23, 2015	0.0950	0.0950	0.0900	0.0950	17,000	+0.01(+5.56%)
Dec 22, 2015	0.0950	0.1000	0.0900	0.0900	162,000	-0.01(-5.26%)
Dec 21, 2015	0.1000	0.1000	0.0950	0.0950	53,000	+0.00(+0.00%)
Dec 18, 2015	0.1000	0.1000	0.0950	0.0950	591,000	-0.01(-5.00%)
Dec 17, 2015	0.0950	0.1000	0.0900	0.1000	1,024,500	+0.01(+11.11%)
Dec 16, 2015	0.0950	0.0950	0.0900	0.0900	149,500	-0.01(-10.00%)
Dec 15, 2015	0.1050	0.1050	0.0950	0.1000	86,000	+0.00(+0.00%)
Dec 14, 2015	0.1050	0.1050	0.1000	0.1000	357,000	+0.00(+0.00%)
Dec 11, 2015	0.1050	0.1050	0.0950	0.1000	688,500	-0.00(-4.76%)
Dec 10, 2015	0.1050	0.1050	0.0950	0.1050	502,800	+0.00(+0.00%)
Dec 09, 2015	0.1050	0.1050	0.1000	0.1050	753,300	+0.00(+0.00%)
Dec 08, 2015	0.1000	0.1050	0.1000	0.1050	106,500	+0.00(+5.00%)
Dec 07, 2015	0.0950	0.1050	0.0950	0.1000	320,000	+0.01(+5.26%)
Dec 04, 2015	0.1100	0.1100	0.0950	0.0950	590,500	-0.01(-13.64%)
Dec 03, 2015	0.1000	0.1100	0.1000	0.1100	637,500	+0.01(+4.76%)
Dec 02, 2015	0.1000	0.1100	0.1000	0.1050	661,100	+0.00(+5.00%)
Dec 01, 2015	0.1100	0.1100	0.0950	0.1000	1,870,900	-0.01(-9.09%)
Nov 30, 2015	0.1000	0.1100	0.0950	0.1100	1,272,056	+0.01(+10.00%)
Nov 27, 2015	0.0900	0.1000	0.0850	0.1000	1,501,000	+0.01(+17.65%)
Nov 26, 2015	0.0900	0.0900	0.0800	0.0850	303,100	-0.00(-5.56%)
Nov 25, 2015	0.0950	0.0950	0.0850	0.0900	24,000	-0.01(-5.26%)
Nov 24, 2015	0.0950	0.0950	0.0850	0.0950	59,000	-0.01(-5.00%)
Nov 23, 2015			0.0900	0.1000	279,600	+0.01(+5.26%)
Nov 20, 2015	0.0950	0.0950	0.0850	0.0950	448,500	+0.00(+0.00%)
Nov 19, 2015	0.0850	0.0950	0.0800	0.0950	453,300	+0.01(+11.76%)
Nov 18, 2015	0.0650	0.0900	0.0650	0.0850	344,625	+0.03(+41.67%)
Nov 17, 2015	0.0550	0.0650	0.0550	0.0600	319,000	+0.00(+9.09%)
Nov 16, 2015	0.0500	0.0550	0.0500	0.0550	143,000	+0.01(+22.22%)
Nov 12, 2015		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Nov 11, 2015	0.0500	0.0500	0.0450	0.0450	150,300	-0.01(-18.18%)
Nov 10, 2015	0.0500	0.0550	0.0500	0.0550	34,900	+0.00(+10.00%)
Nov 09, 2015	0.0600	0.0600	0.0500	0.0500	57,000	+0.00(+0.00%)
Nov 06, 2015	0.0500	0.0500	0.0500	0.0500	39,948	+0.01(+25.00%)
Nov 05, 2015	0.0450	0.0500	0.0400	0.0400	120,000	+0.00(+0.00%)
Nov 04, 2015	0.0400	0.0400	0.0400	0.0400	27,000	-0.00(-11.11%)
Nov 03, 2015	0.0400	0.0450	0.0400	0.0450	124,550	+0.00(+12.50%)
Nov 02, 2015	0.0500	0.0500	0.0400	0.0400	146,000	-0.01(-20.00%)
Oct 30, 2015	0.0500	0.0500	0.0500	0.0500	20,000	-0.00(-9.09%)
Oct 28, 2015		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Oct 27, 2015	0.0550	0.0550	0.0550	0.0550	80,000	-0.00(-8.33%)
Oct 26, 2015	0.0700	0.0700	0.0500	0.0600	150,000	-0.01(-14.29%)
Oct 23, 2015	0.0600	0.0700	0.0600	0.0700	20,000	+0.01(+16.67%)
Oct 21, 2015		0.0600	0.0600	0.0600	652	-0.01(-7.69%)
Oct 20, 2015	0.0700	0.0700	0.0650	0.0650	65,500	-0.01(-7.14%)
Oct 16, 2015		0.0700	0.0700	0.0700	0	+0.01(+7.69%)
Oct 15, 2015	0.0650	0.0650	0.0650	0.0650	100,000	+0.00(+0.00%)
Oct 14, 2015	0.0700	0.0700	0.0650	0.0650	20,000	-0.01(-18.75%)
Oct 07, 2015		0.0800	0.0800	0.0800	0	-0.01(-5.88%)
Oct 05, 2015		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Oct 02, 2015	0.0850	0.0850	0.0700	0.0850	14,000	+0.02(+30.77%)
Oct 01, 2015	0.0800	0.0800	0.0650	0.0650	12,000	+0.00(+0.00%)
Sep 30, 2015	0.0650	0.0650	0.0650	0.0650	1,000	+0.01(+8.33%)
Sep 28, 2015		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Sep 24, 2015		0.0600	0.0600	0.0600	0	-0.01(-14.29%)
Sep 23, 2015	0.0750	0.0800	0.0700	0.0700	71,500	-0.00(-6.67%)
Sep 21, 2015		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Sep 18, 2015	0.0800	0.0800	0.0750	0.0750	196,115	-0.01(-6.25%)
Sep 11, 2015		0.0800	0.0800	0.0800	0	-0.02(-20.00%)
Sep 10, 2015	0.1000	0.1000	0.1000	0.1000	20,000	+0.01(+5.26%)
Aug 28, 2015		0.0950	0.0950	0.0950	0	+0.01(+18.75%)
Aug 24, 2015		0.0800	0.0800	0.0800	0	-0.01(-5.88%)
Aug 21, 2015	0.0900	0.0900	0.0850	0.0850	17,050	-0.00(-5.56%)
Aug 20, 2015	0.0900	0.0900	0.0900	0.0900	1,000	+0.00(+5.88%)
Aug 19, 2015	0.0850	0.1000	0.0850	0.0850	58,000	-0.01(-10.53%)
Aug 17, 2015		0.0950	0.0950	0.0950	0	+0.01(+5.56%)
Aug 14, 2015	0.0900	0.0900	0.0900	0.0900	2,000	+0.01(+20.00%)
Aug 11, 2015		0.0750	0.0750	0.0750	0	-0.02(-21.05%)
Aug 10, 2015	0.0950	0.0950	0.0950	0.0950	8,000	+0.00(+0.00%)
Aug 06, 2015		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Aug 04, 2015		0.0950	0.0950	0.0950	500	+0.01(+5.56%)
Jul 27, 2015		0.0900	0.0900	0.0900	0	-0.01(-5.26%)
Jul 24, 2015	0.0950	0.0950	0.0950	0.0950	900	-0.01(-5.00%)
Jul 23, 2015	0.1000	0.1000	0.1000	0.1000	50,000	+0.00(+0.00%)
Jul 21, 2015		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jul 16, 2015		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jul 15, 2015	0.1000	0.1000	0.1000	0.1000	16,310	+0.00(+0.00%)
Jul 14, 2015	0.1000	0.1000	0.1000	0.1000	17,300	+0.00(+0.00%)
Jul 13, 2015	0.1000	0.1000	0.1000	0.1000	20,000	+0.01(+11.11%)
Jul 10, 2015	0.0900	0.0900	0.0900	0.0900	46,500	+0.00(+0.00%)
Jul 09, 2015	0.0950	0.0950	0.0900	0.0900	181,000	-0.01(-5.26%)
Jul 08, 2015	0.1000	0.1000	0.0950	0.0950	168,500	-0.01(-9.52%)
Jul 07, 2015	0.1100	0.1100	0.1050	0.1050	195,000	-0.01(-4.55%)
Jul 06, 2015	0.1200	0.1200	0.1100	0.1100	455,900	-0.01(-8.33%)
Jul 03, 2015	0.1250	0.1250	0.1200	0.1200	12,000	-0.01(-7.69%)
Jun 30, 2015		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Jun 29, 2015	0.1250	0.1250	0.1200	0.1250	319,250	+0.00(+0.00%)
Jun 26, 2015	0.1350	0.1350	0.1250	0.1250	117,500	-0.01(-7.41%)
Jun 25, 2015	0.1400	0.1400	0.1350	0.1350	97,000	+0.00(+0.00%)
Jun 24, 2015	0.1350	0.1400	0.1350	0.1350	140,000	+0.01(+3.85%)
Jun 23, 2015	0.1350	0.1400	0.1300	0.1300	107,000	+0.00(+0.00%)
Jun 22, 2015	0.1250	0.1400	0.1250	0.1300	39,000	-0.01(-3.70%)
Jun 19, 2015	0.1200	0.1400	0.1200	0.1350	238,343	+0.02(+12.50%)
Jun 18, 2015	0.1300	0.1300	0.1200	0.1200	160,000	-0.02(-14.29%)
Jun 17, 2015	0.1200	0.1400	0.1200	0.1400	145,900	+0.03(+21.74%)
Jun 16, 2015	0.1150	0.1150	0.1150	0.1150	50,000	+0.00(+0.00%)
Jun 15, 2015	0.1250	0.1250	0.1150	0.1150	213,540	-0.00(-4.17%)
Jun 12, 2015	0.1250	0.1250	0.1200	0.1200	202,000	+0.00(+0.00%)
Jun 11, 2015	0.1200	0.1200	0.1200	0.1200	51,800	+0.00(+4.35%)
Jun 10, 2015	0.1150	0.1150	0.1150	0.1150	50,000	+0.01(+4.55%)
Jun 09, 2015	0.1050	0.1100	0.1050	0.1100	91,730	+0.00(+0.00%)
Jun 08, 2015	0.1100	0.1100	0.1050	0.1100	33,674	-0.01(-8.33%)
Jun 05, 2015	0.1150	0.1200	0.1150	0.1200	165,200	+0.00(+4.35%)
Jun 04, 2015	0.1200	0.1200	0.1150	0.1150	57,600	+0.01(+4.55%)
Jun 03, 2015	0.1150	0.1200	0.1100	0.1100	277,000	+0.01(+4.76%)
Jun 02, 2015	0.1000	0.1150	0.1000	0.1050	460,113	+0.00(+5.00%)
Jun 01, 2015	0.1150	0.1150	0.0950	0.1000	79,083	+0.00(+0.00%)
May 29, 2015	0.1000	0.1000	0.0950	0.1000	314,200	+0.01(+11.11%)
May 28, 2015	0.1000	0.1000	0.0900	0.0900	67,305	-0.01(-10.00%)
May 27, 2015	0.0900	0.1050	0.0850	0.1000	187,000	-0.00(-4.76%)
May 26, 2015	0.0800	0.1200	0.0800	0.1050	933,227	+0.02(+31.25%)
May 25, 2015	0.0700	0.0800	0.0650	0.0800	44,000	+0.01(+14.29%)
May 22, 2015	0.0700	0.0750	0.0700	0.0700	141,000	+0.01(+7.69%)
May 21, 2015	0.0800	0.0800	0.0650	0.0650	47,000	-0.02(-23.53%)
May 20, 2015	0.0550	0.0850	0.0550	0.0850	90,926	+0.04(+70.00%)
May 15, 2015		0.0500	0.0500	0.0500	0	-0.00(-9.09%)
May 14, 2015	0.0550	0.0550	0.0550	0.0550	22,000	-0.01(-15.38%)
May 13, 2015	0.0650	0.0650	0.0650	0.0650	35,000	+0.01(+8.33%)
May 12, 2015	0.0600	0.0600	0.0600	0.0600	10,000	+0.00(+0.00%)
May 11, 2015	0.0600	0.0600	0.0600	0.0600	91,300	+0.00(+0.00%)
May 07, 2015		0.0600	0.0600	0.0600	0	-0.01(-7.69%)
May 06, 2015	0.0600	0.0650	0.0600	0.0650	53,000	+0.00(+0.00%)
May 05, 2015	0.0600	0.0650	0.0600	0.0650	47,000	+0.01(+18.18%)

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.

Financial News

Electra Stone Ltd (TSV: ELT )

Historical Prices

Popular Pages