ELIO - Elio Motors, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20200.29000.29000.29000.29000.2900-
Apr 02, 20200.29000.29000.29000.29000.2900-
Apr 01, 20200.40000.40000.29000.29000.29002,200
Mar 31, 20200.40000.51000.25000.45500.45502,000
Mar 30, 20200.17500.52500.17500.20000.200011,300
Mar 27, 20200.15000.42000.15000.40000.400011,700
Mar 26, 20200.40000.40000.40000.40000.4000-
Mar 25, 20200.40000.40000.40000.40000.4000-
Mar 24, 20200.40000.40000.40000.40000.40002,000
Mar 23, 20200.17500.50000.17500.40000.40001,600
Mar 20, 20200.40000.40000.40000.40000.4000600
Mar 19, 20200.40000.40000.40000.40000.4000100
Mar 18, 20200.52200.52500.40000.40000.400012,600
Mar 17, 20200.49700.49700.49700.49700.4970300
Mar 16, 20200.40000.40000.40000.40000.4000-
Mar 13, 20200.40000.45000.40000.40000.40002,700
Mar 12, 20200.40000.51000.40000.40000.40005,200
Mar 11, 20200.50000.50000.50000.50000.5000-
Mar 10, 20200.40000.50000.40000.50000.5000600
Mar 09, 20200.51000.51000.51000.51000.5100-
Mar 06, 20200.51000.51000.51000.51000.51002,400
Mar 05, 20200.31000.51000.31000.50500.50504,100
Mar 04, 20200.31000.55000.31000.40000.400010,400
Mar 03, 20200.39000.39000.39000.39000.39001,000
Mar 02, 20200.45000.45000.45000.45000.450015,800
Feb 28, 20200.31000.60000.31000.54000.54003,200
Feb 27, 20200.53000.53000.53000.53000.5300-
Feb 26, 20200.53000.53000.53000.53000.5300-
Feb 25, 20200.53000.53000.53000.53000.5300-
Feb 24, 20200.30000.53000.30000.53000.5300800
Feb 21, 20200.51000.51000.51000.51000.5100-
Feb 20, 20200.51000.51000.51000.51000.51001,500
Feb 19, 20200.50000.50000.50000.50000.50001,100
Feb 18, 20200.50000.50000.50000.50000.50001,000
Feb 14, 20200.41000.50000.41000.50000.5000900
Feb 13, 20200.55000.55000.41500.45000.45001,400
Feb 12, 20200.50000.50000.50000.50000.5000900
Feb 11, 20200.51000.51000.51000.51000.5100100
Feb 10, 20200.55000.55000.51000.51000.51002,700
Feb 07, 20200.55000.55000.55000.55000.5500200
Feb 06, 20200.65000.69000.50000.50000.500021,500
Feb 05, 20200.67000.67000.67000.67000.67003,600
Feb 04, 20200.75000.75000.67000.67000.67005,500
Feb 03, 20200.70000.70000.70000.70000.7000400
Jan 31, 20200.67000.67000.67000.67000.6700-
Jan 30, 20200.67000.67000.67000.67000.6700500
Jan 29, 20200.70000.70000.70000.70000.7000-
Jan 28, 20200.70000.70000.70000.70000.70001,000
Jan 27, 20200.67500.67500.67000.67000.6700600
Jan 24, 20200.70000.70000.70000.70000.7000-
Jan 23, 20200.70000.70000.70000.70000.7000-
Jan 22, 20200.67000.70000.67000.70000.7000800
Jan 21, 20200.66000.66000.66000.66000.6600-
Jan 17, 20200.40000.75000.40000.66000.66005,000
Jan 16, 20200.75000.75000.66000.66000.66001,400
Jan 15, 20200.67400.75000.67400.75000.7500700
Jan 14, 20200.71000.75000.53000.65000.65009,300
Jan 13, 20200.84000.84000.55000.71000.710036,600
Jan 10, 20200.90000.90000.75000.75000.750031,700
Jan 09, 20200.90000.90000.90000.90000.9000-
Jan 08, 20200.84000.90000.84000.90000.90003,700
Jan 07, 20200.85000.85000.85000.85000.8500-
Jan 06, 20200.87500.87500.85000.85000.85001,500
Jan 03, 20200.87000.87000.85000.85000.85001,200
Jan 02, 20200.90000.90000.90000.90000.90004,100
Dec 31, 20190.90000.90500.90000.90500.90504,100
Dec 30, 20190.94000.94000.90000.90000.90003,000
Dec 27, 20190.90000.95000.90000.92500.92504,500
Dec 26, 20190.90000.90000.90000.90000.90003,800
Dec 24, 20190.90000.95000.90000.91000.91002,400
Dec 23, 20190.75000.95000.75000.95000.95002,200
Dec 20, 20190.95000.95000.95000.95000.9500500
Dec 19, 20190.90000.90000.90000.90000.90005,500
Dec 18, 20190.98000.98000.90000.90000.90001,700
Dec 17, 20190.82500.95500.82500.95500.95501,500
Dec 16, 20190.90000.90000.90000.90000.90002,400
Dec 13, 20190.94000.94000.90000.90000.90002,400
Dec 12, 20190.90000.95500.90000.95500.9550600
Dec 11, 20190.90000.90000.90000.90000.9000-
Dec 10, 20190.94000.94000.90000.90000.90001,600
Dec 09, 20190.90000.91000.90000.91000.9100300
Dec 06, 20190.90000.90000.90000.90000.9000900
Dec 05, 20190.90000.90000.90000.90000.9000-
Dec 04, 20190.90000.90000.90000.90000.9000600
Dec 03, 20190.90000.90000.90000.90000.9000100
Dec 02, 20190.99000.99000.99000.99000.9900-
Nov 29, 20191.00001.00000.99000.99000.99003,500
Nov 27, 20190.95000.95000.95000.95000.9500400
Nov 26, 20190.92000.92000.92000.92000.9200100
Nov 25, 20190.92000.92000.92000.92000.92001,500
Nov 22, 20191.05001.05000.92000.92000.92001,600
Nov 21, 20190.95000.95000.95000.95000.9500400
Nov 20, 20190.94700.94700.94700.94700.9470100
Nov 19, 20190.95000.95000.90000.95000.95002,200
Nov 18, 20190.90000.90000.90000.90000.9000500
Nov 15, 20190.95000.95000.90000.90000.9000600
Nov 14, 20190.90000.90000.90000.90000.9000700
Nov 13, 20191.04001.04001.04001.04001.0400100
Nov 12, 20190.99001.00000.90001.00001.00002,800
Nov 11, 20190.90000.90000.90000.90000.9000800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...