Elysee Development Corp Historical Data - ELC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Elysee Development Corp (ELC)
Elysee Development Corp (ELC) Historical

Elysee Development Corp (ELC)

0.30

-0.025

(-7.69%)

Closed May 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.3	0.35	0.3	26905	0.3430682	CS
4	0.01	3.44827586207	0.29	0.35	0.29	14545	0.32818029	CS
12	0	0	0.3	0.38	0.26	22546	0.30148569	CS
26	-0.04	-11.7647058824	0.34	0.4	0.215	23458	0.30696682	CS
52	-0.195	-39.3939393939	0.495	0.5	0.215	18080	0.33743225	CS
156	-0.47	-61.038961039	0.77	0.88	0.215	18577	0.60060445	CS
260	-0.055	-15.4929577465	0.355	0.88	0.215	19155	0.54254169	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716932400	0.325	0	0.00	0.325	0.325	0.325	0
1716846000	0.325	-0.025	-7.14	0.325	0.325	0.325	1000
1716586800	0.35	0	0.00	0.35	0.35	0.35	0
1716500400	0.35	0	0.00	0.35	0.35	0.35	20
1716414000	0.35	0.01	2.94	0.33	0.35	0.32	34500
1716327600	0.34	0.02	6.25	0.3	0.34	0.3	72100
1715982000	0.32	0.01	3.23	0.31	0.32	0.31	26000
1715895600	0.31	0	0.00	0.31	0.31	0.31	0
1715809200	0.31	0.01	3.33	0.3	0.31	0.3	30200
1715722800	0.3	0	0.00	0.3	0.3	0.3	600
1715636400	0.3	-0.02	-6.25	0.3	0.3	0.3	500
1715377200	0.32	0	0.00	0.32	0.32	0.32	6500
1715290800	0.32	0	0.00	0.32	0.32	0.32	0
1715204400	0.32	0.03	10.34	0.315	0.32	0.315	24000
1715118000	0.29	0	0.00	0.29	0.29	0.29	0
1715031600	0.29	-0.02	-6.45	0.29	0.29	0.29	6000
1714772400	0.31	-0.005	-1.59	0.31	0.31	0.31	9820
1714686000	0.315	0.025	8.62	0.31	0.315	0.31	4500
1714599600	0.29	0	0.00	0.29	0.29	0.29	1500
1714513200	0.29	0	0.00	0.29	0.29	0.29	938
1714426800	0.29	0.01	3.57	0.29	0.29	0.29	0
1714167600	0.28	0	0.00	0.28	0.28	0.28	0
1714081200	0.28	0	0.00	0.28	0.28	0.28	5504
1713994800	0.28	-0.01	-3.45	0.2849999	0.2849999	0.28	23000
1713908400	0.29	0	0.00	0.29	0.29	0.29	0
1713822000	0.29	0.0050001	1.75	0.2849999	0.29	0.2849999	5737
1713562800	0.2849999	-0.025	-8.06	0.2849999	0.31	0.2849999	25570
1713476400	0.31	0.015	5.08	0.29	0.31	0.29	7000
1713390000	0.295	-0.03	-9.23	0.325	0.325	0.295	12000
1713303600	0.325	0	0.00	0.325	0.325	0.325	1000
1713217200	0.325	-0.015	-4.41	0.325	0.35	0.325	12400
1712958000	0.34	-0.005	-1.45	0.34	0.34	0.34	14000
1712871600	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	21000
1712785200	0.34	0.015	4.62	0.34	0.34	0.34	938
1712698800	0.325	0.025	8.33	0.325	0.325	0.325	7500
1712612400	0.3	0.005	1.69	0.3	0.3	0.3	45000
1712353200	0.295	0	0.00	0.295	0.295	0.295	0
1712266800	0.295	0.015	5.36	0.275	0.295	0.275	26500
1712180400	0.28	-0.02	-6.67	0.28	0.28	0.27	11500
1712094000	0.3	0	0.00	0.3	0.3	0.3	0
1712007600	0.3	0	0.00	0.3	0.3	0.3	5500
1711662000	0.3	0	0.00	0.3	0.3	0.3	33100
1711575600	0.3	0.01	3.45	0.3	0.3	0.3	2000
1711489200	0.29	0	0.00	0.29	0.29	0.29	5000
1711402800	0.29	0.01	3.57	0.29	0.3	0.29	29000
1711143600	0.28	0	0.00	0.28	0.28	0.28	2500
1711057200	0.28	-0.04	-12.50	0.31	0.31	0.275	207001
1710970800	0.32	0	0.00	0.32	0.32	0.32	0
1710884400	0.32	0	0.00	0.32	0.32	0.32	2000
1710798000	0.32	0	0.00	0.32	0.32	0.32	7000
1710538800	0.32	-0.01	-3.03	0.32	0.32	0.32	4600
1710452400	0.33	0.01	3.13	0.33	0.33	0.33	2700
1710366000	0.32	0	0.00	0.32	0.32	0.32	0
1710279600	0.32	0	0.00	0.34	0.34	0.32	11000
1710193200	0.32	-0.02	-5.88	0.37	0.38	0.32	72000
1709937600	0.34	0.04	13.33	0.35	0.35	0.33	59500
1709851200	0.3	0.02	7.14	0.3	0.3	0.3	7500
1709764800	0.28	0.02	7.69	0.28	0.29	0.28	129500
1709678400	0.26	0.01	4.00	0.3	0.33	0.26	62000
1709592000	0.25	-0.005	-1.96	0.27	0.28	0.25	61500
1709332800	0.255	0	0.00	0.255	0.27	0.255	53700
1709246400	0.255	-0.01	-3.77	0.27	0.27	0.255	33501

Elysee Development

Aha Knowledge Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions