Elvictor Group, Inc. (ELVG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0275

+0.0036

(+15.06%)

At close: 02:21PM EDT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
20 May 2024	0.0274	0.0275	0.0274	0.0275	0.0275	50,000
17 May 2024	0.0161	0.0239	0.0161	0.0239	0.0239	19,200
16 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 May 2024	0.0100	0.0150	0.0100	0.0150	0.0150	50,000
14 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Apr 2024	0.0088	0.0100	0.0088	0.0100	0.0100	18,000
25 Apr 2024	0.0088	0.0100	0.0088	0.0100	0.0100	45,924
24 Apr 2024	0.0122	0.0122	0.0100	0.0110	0.0110	133,501
23 Apr 2024	0.0124	0.0124	0.0124	0.0124	0.0124	5,000
22 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
19 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
18 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
17 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
16 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
15 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
12 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
11 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
10 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
09 Apr 2024	0.0132	0.0132	0.0125	0.0125	0.0125	50,000
08 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
05 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
04 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
03 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
02 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
01 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	50,000
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	29,500
15 Mar 2024	0.0150	0.0187	0.0121	0.0187	0.0187	174,200
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,894
12 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	42,000
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
05 Feb 2024	0.0255	0.0255	0.0255	0.0255	0.0255	25,000
02 Feb 2024	0.0276	0.0276	0.0263	0.0263	0.0263	101,000
01 Feb 2024	0.0200	0.0300	0.0200	0.0300	0.0300	16,700
31 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
30 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
29 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,000
25 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
24 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	5,000
23 Jan 2024	0.0140	0.0195	0.0121	0.0195	0.0195	26,200
22 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	40,000
19 Jan 2024	0.0168	0.0181	0.0141	0.0180	0.0180	57,700
18 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	33,000
17 Jan 2024	0.0360	0.0360	0.0192	0.0245	0.0245	145,677
16 Jan 2024	0.0295	0.0400	0.0285	0.0312	0.0312	446,018
12 Jan 2024	0.0084	0.0290	0.0084	0.0250	0.0250	407,562
11 Jan 2024	0.0013	0.0013	0.0013	0.0013	0.0013	32,100
10 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
09 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
08 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
05 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
04 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	10,000
03 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,127.10+6.90(+0.08%)

ASX 2007,855.60+3.90(+0.05%)

AUD/USD0.6664-0.0006(-0.09%)

OIL79.06-0.20(-0.25%)

GOLD2,417.90-8.00(-0.33%)

Bitcoin AUD104,769.07-1,916.90(-1.80%)

Elvictor Group, Inc. (ELVG)

ALL ORDS
8,127.10
+6.90(+0.08%)

ASX 200
7,855.60
+3.90(+0.05%)

AUD/USD
0.6664
-0.0006(-0.09%)

OIL
79.06
-0.20(-0.25%)

GOLD
2,417.90
-8.00(-0.33%)

Bitcoin AUD
104,769.07
-1,916.90(-1.80%)