Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Elis S.A. (OP: ELSSF )

22.50 -2.78 (-11.00%)

Streaming Delayed Price Updated: 9:35 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2019		15.84	15.84	15.84	0	-1.60(-9.16%)
Jan 11, 2019		17.44	17.44	17.44	0	-0.12(-0.67%)
Jan 08, 2019		17.56	17.56	17.56	0	+0.98(+5.92%)
Jan 04, 2019		16.58	16.58	16.58	0	+0.32(+1.99%)
Jan 03, 2019	16.26	16.26	16.26	16.26	19,419	-0.41(-2.49%)
Dec 31, 2018		16.67	16.67	16.67	0	+0.21(+1.27%)
Dec 28, 2018	16.46	16.46	16.46	16.46	1,900	+0.57(+3.62%)
Dec 27, 2018	15.79	16.54	15.79	15.89	37,027	+0.05(+0.29%)
Dec 24, 2018		15.84	15.84	15.84	0	+0.00(+0.00%)
Dec 21, 2018		15.84	15.84	15.84	30,000	+0.00(+0.00%)
Dec 20, 2018	15.84	15.84	15.84	15.84	35,000	+0.04(+0.26%)
Dec 19, 2018	16.13	16.13	15.80	15.80	37,800	-0.38(-2.35%)
Dec 18, 2018	16.18	16.18	16.18	16.18	500	+0.30(+1.88%)
Dec 17, 2018	15.88	15.88	15.88	15.88	518	+0.16(+1.03%)
Dec 14, 2018	15.72	15.72	15.72	15.72	20,400	-1.23(-7.28%)
Dec 13, 2018	16.95	16.95	16.95	16.95	22,793	-0.18(-1.03%)
Dec 12, 2018	17.13	17.13	17.13	17.13	3,940	+0.24(+1.43%)
Dec 10, 2018		16.89	16.89	16.89	0	-1.56(-8.46%)
Dec 06, 2018		18.45	18.45	18.45	0	-1.27(-6.43%)
Dec 03, 2018		19.72	19.72	19.72	0	-0.32(-1.60%)
Nov 29, 2018		20.04	20.04	20.04	0	-0.07(-0.35%)
Nov 13, 2018		20.11	20.11	20.11	0	-0.53(-2.57%)
Nov 09, 2018		20.64	20.64	20.64	0	-0.31(-1.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Elis S.A. (OP: ELSSF )

Historical Prices