Elite Health Systems Inc. (USNU)
OTCMKTS
· Delayed Price · Currency is USD
0.8600
+0.0100 (1.18%)
At close: May 16, 2025
Elite Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 12,582 |
| May 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 5,000 |
| May 16, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 10,601 |
| May 15, 2025 | 0.80 | 0.85 | 0.77 | 0.85 | 0.85 | - | 28,500 |
| May 14, 2025 | 0.89 | 0.89 | 0.76 | 0.85 | 0.85 | -4.49% | 120,903 |
| May 13, 2025 | 0.84 | 0.89 | 0.75 | 0.89 | 0.89 | 28.99% | 77,044 |
| May 1, 2025 | 0.75 | 0.80 | 0.69 | 0.69 | 0.69 | -1.43% | 44,610 |
| Apr 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -15.66% | 200 |
| Apr 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 1,052 |
| Apr 17, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 20.49% | 2,046 |
| Apr 9, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.00% | 1,500 |
| Apr 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 350 |
| Apr 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -14.11% | 500 |
| Apr 1, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -0.12% | 2,460 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.06% | 1,004 |
| Mar 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -8.37% | 5,000 |
| Mar 26, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.71% | 4,600 |
| Mar 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.18% | 1,000 |
| Mar 21, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -3.79% | 2,000 |
| Mar 20, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 1.71% | 4,100 |
| Mar 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.23% | 250 |
| Mar 14, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 11.18% | 2,000 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.80 | 0.81 | 0.81 | 3.36% | 7,500 |
| Mar 10, 2025 | 0.89 | 0.90 | 0.78 | 0.78 | 0.78 | -12.04% | 9,000 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | 0.20% | 4,000 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.82 | 0.88 | 0.88 | -0.72% | 5,100 |
| Mar 4, 2025 | 0.80 | 0.89 | 0.80 | 0.89 | 0.89 | 11.25% | 1,100 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.11% | 300 |
| Feb 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 1,000 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Feb 21, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | -6.74% | 2,000 |
| Feb 20, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | -2.03% | 4,000 |
| Feb 18, 2025 | 0.95 | 0.99 | 0.90 | 0.99 | 0.99 | 14.03% | 7,000 |
| Feb 14, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -4.02% | 3,000 |
| Feb 12, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 6,762 |
| Feb 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.83% | 18,600 |
| Feb 10, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.25% | 8,200 |
| Feb 7, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 3,910 |
| Feb 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 1,000 |
| Feb 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.97% | 1,000 |
| Feb 4, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.73% | 18,038 |
| Feb 3, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | 2.83% | 6,518 |
| Jan 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -12.48% | 100 |
| Jan 30, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | - | 1,405 |
| Jan 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.26% | 600 |
| Jan 24, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -19.96% | 3,003 |
| Jan 23, 2025 | 0.75 | 1.00 | 0.75 | 0.94 | 0.94 | 33.93% | 39,680 |
| Jan 21, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 11,660 |
| Jan 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.70% | 6,340 |
| Jan 13, 2025 | 0.75 | 0.84 | 0.75 | 0.84 | 0.84 | 11.99% | 1,400 |