Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Last Mile Solutions Inc Cl A (NQ: ELMS )

0.1884 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 22, 2022 0.1884 0 -0.10(-34.97%)
Jun 21, 2022 0.3600 0.4100 0.2626 0.2897 12,935,752 -0.08(-20.63%)
Jun 17, 2022 0.3790 0.4975 0.3545 0.3650 72,127,152 +0.08(+29.43%)
Jun 16, 2022 0.1721 0.5700 0.1600 0.2820 168,542,384 +0.14(+100.28%)
Jun 15, 2022 0.1233 0.1499 0.1202 0.1408 7,045,338 -0.02(-14.72%)
Jun 14, 2022 0.1803 0.2430 0.1608 0.1651 13,526,990 -0.03(-15.72%)
Jun 13, 2022 0.1901 0.2400 0.1705 0.1959 10,514,752 -0.31(-61.59%)
Jun 10, 2022 0.5100 0.6103 0.5006 0.5100 668,635 -0.01(-1.33%)
Jun 09, 2022 0.5728 0.5938 0.5121 0.5169 365,592 -0.06(-10.65%)
Jun 08, 2022 0.6000 0.6198 0.5583 0.5785 346,986 -0.01(-2.31%)
Jun 07, 2022 0.5400 0.6181 0.5250 0.5922 701,772 +0.05(+9.67%)
Jun 06, 2022 0.5243 0.5450 0.5016 0.5400 728,027 +0.02(+4.21%)
Jun 03, 2022 0.5300 0.5332 0.5000 0.5182 818,777 -0.01(-1.30%)
Jun 02, 2022 0.6000 0.6037 0.5030 0.5250 1,632,344 -0.07(-11.44%)
Jun 01, 2022 0.6517 0.6600 0.5821 0.5928 536,268 -0.01(-1.87%)
May 31, 2022 0.7000 0.7246 0.6041 0.6041 1,253,042 -0.11(-14.95%)
May 27, 2022 0.6700 0.7200 0.6700 0.7103 321,095 +0.06(+8.46%)
May 26, 2022 0.6300 0.7250 0.6200 0.6549 321,885 +0.03(+5.27%)
May 25, 2022 0.6300 0.6425 0.6010 0.6221 291,710 -0.01(-2.15%)
May 24, 2022 0.7100 0.7091 0.6300 0.6358 356,091 -0.06(-8.53%)
May 23, 2022 0.7300 0.7250 0.6633 0.6951 327,877 -0.02(-2.15%)
May 20, 2022 0.7201 0.7250 0.6500 0.7104 548,701 -0.01(-1.33%)
May 19, 2022 0.7750 0.7751 0.7000 0.7200 395,296 -0.05(-7.06%)
May 18, 2022 0.8711 0.9395 0.7620 0.7747 444,549 -0.07(-8.73%)
May 17, 2022 0.7500 0.8700 0.7500 0.8488 387,059 +0.10(+13.17%)
May 16, 2022 0.7635 0.7884 0.7368 0.7500 374,360 -0.01(-1.77%)
May 13, 2022 0.7736 0.8300 0.7401 0.7635 311,645 +0.03(+4.12%)
May 12, 2022 0.6475 0.7370 0.6001 0.7333 338,262 +0.07(+11.24%)
May 11, 2022 0.7239 0.7239 0.6470 0.6592 463,412 -0.06(-8.05%)
May 10, 2022 0.7600 0.8300 0.7000 0.7169 331,978 -0.01(-1.39%)
May 09, 2022 0.8100 0.8600 0.7100 0.7270 462,858 -0.08(-10.25%)
May 06, 2022 0.8200 0.8500 0.8000 0.8100 304,562 -0.05(-6.09%)
May 05, 2022 0.8800 0.9080 0.8300 0.8625 325,281 -0.03(-3.02%)
May 04, 2022 0.9000 0.9050 0.8126 0.8894 434,542 -0.00(-0.53%)
May 03, 2022 0.9100 0.9250 0.8700 0.8941 473,817 -0.03(-3.19%)
May 02, 2022 0.9200 0.9300 0.8900 0.9236 283,561 +0.00(+0.39%)
Apr 29, 2022 0.9200 0.9417 0.8900 0.9200 384,156 +0.03(+2.95%)
Apr 28, 2022 0.9200 0.9398 0.8902 0.8936 668,907 -0.03(-3.39%)
Apr 27, 2022 1.050 1.050 0.9001 0.9250 800,659 -0.09(-9.31%)
Apr 26, 2022 1.140 1.140 1.010 1.020 557,189 -0.07(-6.42%)
Apr 25, 2022 1.030 1.150 1.020 1.090 403,605 +0.01(+0.93%)
Apr 22, 2022 1.030 1.080 1.010 1.080 293,765 +0.02(+1.89%)
Apr 21, 2022 1.180 1.180 1.040 1.060 427,210 -0.08(-7.02%)
Apr 20, 2022 1.120 1.161 1.110 1.140 621,911 +0.01(+0.88%)
Apr 19, 2022 1.140 1.150 1.090 1.130 234,278 +0.01(+0.89%)
Apr 18, 2022 1.120 1.150 1.050 1.120 318,614 +0.00(+0.00%)
Apr 14, 2022 1.150 1.200 1.090 1.120 529,598 -0.05(-4.27%)
Apr 13, 2022 1.140 1.190 1.110 1.170 384,368 +0.02(+1.74%)
Apr 12, 2022 1.170 1.210 1.120 1.150 369,389 -0.01(-0.86%)
Apr 11, 2022 1.150 1.239 1.120 1.160 663,549 -0.06(-4.92%)
Apr 08, 2022 1.260 1.260 1.170 1.220 666,296 -0.07(-5.43%)
Apr 07, 2022 1.310 1.310 1.190 1.290 530,464 -0.02(-1.53%)
Apr 06, 2022 1.340 1.440 1.250 1.310 478,174 -0.07(-5.07%)
Apr 05, 2022 1.500 1.500 1.350 1.380 939,090 -0.14(-9.21%)
Apr 04, 2022 1.380 1.520 1.330 1.520 784,095 +0.19(+14.29%)
Apr 01, 2022 1.430 1.430 1.320 1.330 598,128 -0.10(-6.99%)
Mar 31, 2022 1.540 1.540 1.380 1.430 780,197 -0.11(-7.14%)
Mar 30, 2022 1.610 1.630 1.510 1.540 1,056,951 -0.04(-2.53%)
Mar 29, 2022 1.320 1.610 1.312 1.580 1,517,842 +0.29(+22.48%)
Mar 28, 2022 1.290 1.340 1.210 1.290 729,588 +0.01(+0.78%)
Mar 25, 2022 1.330 1.350 1.270 1.280 787,857 -0.06(-4.48%)
Mar 24, 2022 1.390 1.390 1.300 1.340 605,489 +0.00(+0.00%)
Mar 23, 2022 1.350 1.410 1.276 1.340 991,528 +0.01(+0.75%)
Mar 22, 2022 1.320 1.390 1.270 1.330 1,046,718 +0.06(+4.72%)
Mar 21, 2022 1.380 1.400 1.250 1.270 1,368,383 -0.06(-4.51%)
Mar 18, 2022 1.230 1.490 1.220 1.330 2,684,536 +0.08(+6.40%)
Mar 17, 2022 1.080 1.360 1.010 1.250 2,280,326 +0.20(+19.05%)
Mar 16, 2022 0.9800 1.080 0.9701 1.050 1,375,925 +0.09(+9.14%)
Mar 15, 2022 0.9800 1.080 0.9201 0.9621 2,143,142 -0.03(-3.16%)
Mar 14, 2022 1.400 1.420 0.9000 0.9935 6,587,595 -0.91(-47.71%)
Mar 11, 2022 1.990 2.018 1.885 1.900 335,203 -0.11(-5.47%)
Mar 10, 2022 1.940 2.020 1.880 2.010 475,325 +0.03(+1.52%)
Mar 09, 2022 2.050 2.150 1.960 1.980 595,409 -0.04(-1.98%)
Mar 08, 2022 1.860 2.050 1.760 2.020 955,311 +0.16(+8.60%)
Mar 07, 2022 1.780 1.980 1.770 1.860 806,904 +0.07(+3.91%)
Mar 04, 2022 1.940 1.960 1.780 1.790 559,931 -0.15(-7.73%)
Mar 03, 2022 2.090 2.090 1.920 1.940 400,740 -0.16(-7.62%)
Mar 02, 2022 2.020 2.134 1.980 2.100 356,532 +0.10(+5.00%)
Mar 01, 2022 2.200 2.210 2.000 2.000 390,043 -0.18(-8.26%)
Feb 28, 2022 1.990 2.180 1.960 2.180 795,819 +0.13(+6.34%)
Feb 25, 2022 2.060 2.050 1.967 2.050 508,854 +0.00(+0.00%)
Feb 24, 2022 1.700 2.050 1.700 2.050 831,627 +0.22(+12.02%)
Feb 23, 2022 2.000 2.030 1.830 1.830 716,050 -0.16(-8.04%)
Feb 22, 2022 1.970 2.060 1.940 1.990 496,762 -0.01(-0.50%)
Feb 18, 2022 2.000 0 -0.05(-2.44%)
Feb 17, 2022 2.160 2.200 2.050 2.050 447,384 -0.14(-6.39%)
Feb 16, 2022 2.240 2.279 2.150 2.190 853,628 -0.02(-0.90%)
Feb 15, 2022 2.170 2.270 2.170 2.210 934,406 +0.06(+2.79%)
Feb 14, 2022 2.120 2.245 2.090 2.150 670,532 +0.02(+0.94%)
Feb 11, 2022 2.240 2.259 2.100 2.130 744,728 -0.07(-3.18%)
Feb 10, 2022 2.260 2.400 2.200 2.200 1,176,634 -0.19(-7.95%)
Feb 09, 2022 2.060 2.430 2.042 2.390 2,568,617 +0.33(+16.02%)
Feb 08, 2022 2.000 2.080 1.820 2.060 3,710,230 -0.02(-0.96%)
Feb 07, 2022 2.260 2.330 2.000 2.080 3,499,125 -0.20(-8.77%)
Feb 04, 2022 2.320 2.360 2.240 2.280 2,286,057 -0.08(-3.39%)
Feb 03, 2022 2.500 2.360 5,390,232 -0.35(-12.92%)
Feb 02, 2022 3.700 4.030 2.630 2.710 9,263,826 -2.88(-51.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.