Skip to main content
Electric Last Mile Solutions, Inc. (ELMSQ)
OTCMKTS · Delayed Price · Currency is USD
0.0670
+0.0010 (1.52%)
Jan 28, 2025, 4:00 PM EST

ELMSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20250.070.100.070.070.072.14%7,217
Jan 27, 20250.080.080.070.070.078.99%3,406
Jan 24, 20250.070.080.060.060.068.29%17,826
Jan 23, 20250.080.080.060.060.060.91%1,735
Jan 22, 20250.080.080.060.060.06-4.43%336
Jan 21, 20250.060.080.000.060.064.64%2,658
Jan 17, 20250.060.080.060.060.06-6,823
Jan 16, 20250.080.080.060.060.06-31.25%2,799
Jan 15, 20250.070.080.070.080.0814.12%20,776
Jan 14, 20250.070.080.070.070.0727.45%5,817
Jan 13, 20250.070.070.060.060.06-21.43%429
Jan 10, 20250.080.080.070.070.0718.14%488
Jan 8, 20250.070.070.060.060.06-25.94%1,723
Jan 7, 20250.050.080.050.080.0813.80%12,933
Jan 6, 20250.070.080.060.070.07-22,107
Jan 3, 20250.060.080.060.070.0735.19%1,915
Jan 2, 20250.040.080.040.050.05420.00%2,508
Dec 31, 20240.000.080.000.010.01-85.71%17,995
Dec 30, 20240.010.080.010.070.07-88,534
Dec 27, 20240.070.080.070.070.07-7,214
Dec 26, 20240.070.080.070.070.07-9,863
Dec 24, 20240.070.080.070.070.07-5,290
Dec 23, 20240.070.100.070.070.07-17,632
Dec 20, 20240.070.080.070.070.07-13,676
Dec 19, 20240.070.080.070.070.07-7,715
Dec 18, 20240.070.100.070.070.07-85,396
Dec 17, 20240.070.080.070.070.07-3,231
Dec 16, 20240.070.080.070.070.07-96,764
Dec 13, 20240.070.100.070.070.07-2,263
Dec 12, 20240.070.100.070.070.07-4,093
Dec 11, 20240.070.090.070.070.07-15,978
Dec 10, 20240.070.090.070.070.07-53,377
Dec 9, 20240.070.100.070.070.07-7,565
Dec 6, 20240.070.100.070.070.07-7,631
Dec 5, 20240.070.100.070.070.07-0.43%29,498
Dec 4, 20240.070.100.070.070.07-6.27%4,515
Dec 3, 20240.050.100.050.080.087.14%52,258
Dec 2, 20240.100.100.070.070.07-2,479
Nov 29, 20240.070.080.070.070.07-2,950
Nov 27, 20240.070.100.070.070.07-885
Nov 26, 20240.000.090.000.070.07-37,088
Nov 25, 20240.070.090.070.070.07-15,081
Nov 22, 20240.070.100.070.070.07-2,171
Nov 21, 20240.070.100.070.070.07-30.00%87,049
Nov 20, 20240.070.100.070.100.1042.86%680
Nov 19, 20240.070.100.070.070.07-4,756
Nov 18, 20240.070.100.070.070.07-8,005
Nov 15, 20240.070.100.070.070.07-4,947
Nov 14, 20240.070.100.070.070.07-2,027
Nov 13, 20240.070.100.070.070.07-8,611
Nov 12, 20240.070.100.070.070.07-3,201
Nov 11, 20240.070.100.070.070.07-8,578
Nov 8, 20240.070.100.070.070.07-6,255
Nov 7, 20240.090.090.070.070.07-12.50%12,024
Nov 6, 20240.070.090.070.080.0814.29%10,092
Nov 5, 20240.070.090.070.070.07-5,823
Nov 4, 20240.080.090.070.070.07-4,131
Nov 1, 20240.000.090.000.070.07-3,559
Oct 31, 20240.070.110.070.070.07-9,362
Oct 30, 20240.110.110.070.070.07-3,369
Oct 29, 20240.100.100.070.070.07-30.00%387
Oct 28, 20240.070.100.070.100.1042.86%588
Oct 25, 20240.070.100.070.070.07-2,929
Oct 24, 20240.070.100.070.070.07-2,085
Oct 23, 20240.070.110.070.070.07-1,596
Oct 22, 20240.070.100.070.070.07-720
Oct 21, 20240.070.100.070.070.077.69%2,671
Oct 18, 20240.070.110.070.070.07-7.41%7,350
Oct 17, 20240.070.110.070.070.070.29%6,547
Oct 16, 20240.070.100.070.070.07-4,645
Oct 15, 20240.080.100.070.070.07-0.28%6,017
Oct 14, 20240.150.150.070.070.07-36.18%2,893
Oct 11, 20240.070.110.070.110.1157.14%3,221
Oct 10, 20240.070.110.070.070.07-14,489
Oct 9, 20240.100.100.070.070.07-17.65%1,460
Oct 8, 20240.070.090.070.090.09-15.00%4,823
Oct 7, 20240.100.100.070.100.10-9.09%1,025
Oct 4, 20240.070.110.070.110.1157.14%416
Oct 3, 20240.070.120.070.070.07-12,282
Oct 2, 20240.070.110.070.070.073.70%6,000
Oct 1, 20240.070.080.070.070.07-3.57%1,703
Sep 30, 20240.110.110.070.070.07-32,037
Sep 27, 20240.000.110.000.070.07-10,055
Sep 26, 20240.090.100.070.070.07-36.36%2,336
Sep 25, 20240.070.110.070.110.1122.22%448
Sep 24, 20240.080.090.070.090.09-1,351
Sep 23, 20240.100.100.070.090.09-8,811
Sep 20, 20240.090.090.090.090.09-205
Sep 19, 20240.080.090.080.090.0928.57%1,006
Sep 18, 20240.090.090.070.070.07-22.22%13,419
Sep 17, 20240.090.090.090.090.09-258
Sep 16, 20240.070.090.070.090.0928.57%432
Sep 13, 20240.070.090.010.070.07-0.28%19,376
Sep 12, 20240.090.090.070.070.070.29%1,274
Sep 11, 20240.070.090.010.070.07-11,424
Sep 10, 20240.090.090.070.070.07-3,615
Sep 9, 20240.090.090.070.070.07-22.22%1,649
Sep 6, 20240.070.090.070.090.09-2,378
Sep 5, 20240.090.090.090.090.09-404
Sep 4, 20240.090.090.070.090.09-30,022