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 )

20.01 UNCHANGED

Last Price Updated: 2:17 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2018		22.89	22.89	22.89	0	-0.25(-1.07%)
May 23, 2018	23.14	23.14	23.14	23.14	1,594	+0.12(+0.51%)
May 22, 2018	23.02	23.02	23.02	23.02	1,594	+0.38(+1.67%)
May 18, 2018		22.64	22.64	22.64	0	+0.00(+0.00%)
May 15, 2018					0	+0.00(+0.00%)
May 14, 2018	24.47	24.47	24.47	24.47	1,050	+0.81(+3.43%)
May 02, 2018		23.66	23.66	23.66	0	-0.91(-3.71%)
Apr 24, 2018		24.57	24.57	24.57	0	-0.03(-0.11%)
Apr 23, 2018	24.60	24.60	24.60	24.60	3,000	+0.24(+0.97%)
Apr 06, 2018		24.36	24.36	24.36	0	-1.28(-5.00%)
Mar 14, 2018		25.65	25.65	25.65	0	-0.83(-3.15%)
Feb 23, 2018		26.48	26.48	26.48	0	-0.40(-1.48%)
Feb 16, 2018		26.88	26.88	26.88	0	+0.12(+0.46%)
Feb 15, 2018	26.75	26.75	26.75	26.75	2,270	+1.35(+5.33%)
Feb 13, 2018		25.40	25.40	25.40	0	-3.56(-12.28%)
Jan 26, 2018		28.96	28.96	28.96	0	+2.06(+7.64%)
Dec 27, 2017		26.90	26.90	26.90	0	+1.07(+4.14%)
Dec 15, 2017		25.83	25.83	25.83	0	+0.23(+0.90%)
Dec 12, 2017		25.60	25.60	25.60	0	-0.26(-1.02%)
Dec 08, 2017		25.86	25.86	25.86	0	-0.42(-1.60%)
Dec 01, 2017		26.28	26.28	26.28	0	-0.02(-0.06%)
Nov 29, 2017		26.30	26.30	26.30	0	+0.46(+1.78%)
Nov 22, 2017		25.84	25.84	25.84	0	-0.24(-0.91%)
Nov 20, 2017		26.08	26.08	26.08	0	-0.18(-0.69%)
Nov 15, 2017		26.26	26.26	26.26	0	+0.17(+0.65%)
Nov 10, 2017		26.09	26.09	26.09	0	-0.34(-1.29%)
Nov 08, 2017		26.43	26.43	26.43	0	+0.28(+1.08%)
Oct 31, 2017		26.15	26.15	26.15	0	-0.75(-2.80%)
Oct 20, 2017		26.90	26.90	26.90	0	+0.20(+0.75%)
Oct 11, 2017		26.70	26.70	26.70	0	+0.46(+1.74%)
Sep 26, 2017		26.24	26.24	26.24	0	+1.44(+5.82%)
Sep 13, 2017		24.80	24.80	24.80	0	+0.38(+1.56%)
Sep 05, 2017		24.42	24.42	24.42	0	+0.42(+1.75%)
Aug 10, 2017		24.00	24.00	24.00	0	-0.70(-2.83%)
Aug 01, 2017		24.70	24.70	24.70	0	+0.75(+3.13%)
Jul 25, 2017		23.95	23.95	23.95	0	+2.55(+11.92%)
Jul 03, 2017	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Jun 27, 2017		21.40	21.40	21.40	0	+0.45(+2.15%)
Jun 22, 2017		20.95	20.95	20.95	0	-1.46(-6.51%)

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