Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Element Fleet Management Corp. (ELEEF)

Compare
19.39
+0.02
+(0.10%)
As of March 12 at 1:43:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202519.2119.3919.2119.3919.391,600
Mar 11, 202519.3319.3719.2119.3519.3525,300
Mar 10, 202519.3119.4119.1519.1519.157,000
Mar 7, 202519.6119.6119.6119.6119.61-
Mar 6, 202519.5319.6119.5119.6119.6147,600
Mar 5, 202519.6619.6619.5619.6019.6041,300
Mar 4, 202519.1419.3419.1319.3419.344,400
Mar 3, 202519.8619.8619.6819.8019.806,300
Feb 28, 202519.7419.8819.7219.8819.88460,500
Feb 27, 202519.5720.1519.2620.0920.09107,900
Feb 26, 202520.2120.2120.2120.2120.2188,700
Feb 25, 202520.1220.2120.1220.2120.2163,000
Feb 24, 202520.2420.4820.2420.4820.4831,500
Feb 21, 202520.7320.7720.4820.4820.4835,100
Feb 20, 202520.6120.7420.6120.7320.7314,200
Feb 19, 202520.6620.6720.6620.6720.6766,600
Feb 18, 202520.5120.5120.5120.5120.5131,500
Feb 14, 202520.2020.2620.2020.2020.2057,000
Feb 13, 202519.9920.2019.9920.1620.1615,400
Feb 12, 202519.5719.5719.5719.5719.57-
Feb 11, 202519.5719.5719.5719.5719.5734,700
Feb 10, 202519.7519.7519.5219.5219.5240,100
Feb 7, 202519.9019.9019.9019.9019.9018,700
Feb 6, 202519.6719.7919.6719.7919.7930,000
Feb 5, 202519.7819.7819.5019.5019.5039,800
Feb 4, 202519.3519.6119.3519.6119.6184,700
Feb 3, 202518.5419.4717.9719.3019.3053,900
Jan 31, 202520.0720.0719.5219.5219.5247,500
Jan 30, 202520.1620.1620.1620.1620.1622,100
Jan 29, 202520.1720.1720.0820.0820.0815,600
Jan 28, 202520.1420.2119.9720.2120.2129,000
Jan 27, 202520.4920.4920.4920.4920.49-
Jan 24, 202520.4920.4920.4920.4920.49-
Jan 23, 202520.5720.5920.4920.4920.4937,300
Jan 22, 202520.1820.1820.1820.1820.18-
Jan 21, 202519.7720.2119.7720.1820.1838,600
Jan 17, 202519.5519.7319.4619.7319.7319,300
Jan 16, 202519.7119.7119.5519.5519.5542,500
Jan 15, 202519.8319.9419.8319.9219.9228,800
Jan 14, 202519.6319.6619.6119.6619.6613,300
Jan 13, 202519.5919.6419.5719.5919.5937,800
Jan 10, 202519.9320.0319.9319.9819.9831,200
Jan 8, 202520.0020.0020.0020.0020.0075,100
Jan 7, 202520.2520.3520.2520.3520.3521,200
Jan 6, 202520.3920.3920.3720.3720.3749,300
Jan 3, 202520.1920.2120.1920.2120.216,300
Jan 2, 202520.2820.3320.2820.3220.3211,600
Dec 31, 2024 0.09 Dividend
Dec 31, 202420.2620.3020.2620.2720.277,300
Dec 30, 202420.0720.2720.0720.2720.1847,500
Dec 27, 202420.2320.2820.1920.1920.1022,900
Dec 26, 202418.0921.0818.0921.0820.994,400
Dec 24, 202420.3720.3720.3720.3720.285,700
Dec 23, 202419.9719.9719.9319.9319.84111,200
Dec 20, 202419.8919.9519.8919.9519.8627,900
Dec 19, 202419.7719.8819.6819.8819.7933,600
Dec 18, 202419.8819.8819.5919.5919.5150,800
Dec 17, 202419.8119.8119.7819.7819.695,600
Dec 16, 202420.1420.1620.1420.1420.05178,600
Dec 13, 202420.6220.6220.6220.6220.53-
Dec 12, 202420.1720.6220.1720.6220.5319,100
Dec 11, 202420.9420.9420.7220.7720.688,800
Dec 10, 202421.2121.2120.8220.8920.8026,400
Dec 9, 202420.9821.3120.9821.2921.1946,200
Dec 6, 202420.9120.9820.8820.9820.8921,200
Dec 5, 202421.2721.2721.1521.1721.0782,900
Dec 4, 202420.7420.8620.7420.8620.7640,000
Dec 3, 202420.7720.8620.6920.7620.6743,900
Dec 2, 202421.2021.2020.9421.0420.9545,500
Nov 29, 202421.2721.2721.2721.2721.1781,500
Nov 27, 202421.2721.3121.2721.3121.2136,200
Nov 26, 202421.0321.3921.0321.3921.29398,400
Nov 25, 202421.1921.6121.1921.6121.51579,100
Nov 22, 202421.1221.2221.1221.1521.0547,400
Nov 21, 202421.2021.2221.2021.2221.1293,300
Nov 20, 202420.6420.8020.6420.7420.65109,400
Nov 19, 202420.7620.7620.7420.7420.6585,200
Nov 18, 202418.3320.2218.3320.2220.1311,200
Nov 15, 202419.2019.2019.2019.2019.11-
Nov 14, 202420.3720.3819.1619.2019.11123,700
Nov 13, 202420.2420.2420.1920.1920.1071,700
Nov 12, 202420.7920.7920.5620.5620.4745,300
Nov 11, 202421.0021.0020.9220.9220.8280,300
Nov 8, 202420.6520.6520.6520.6520.56-
Nov 7, 202420.6520.6520.6520.6520.5662,400
Nov 6, 202420.5620.6720.5520.6720.5888,800
Nov 5, 202420.6120.6120.6120.6120.52-
Nov 4, 202420.5420.6620.5420.6120.52117,600
Nov 1, 202420.5020.5120.4420.4520.36103,600
Oct 31, 202420.4820.5220.4620.5220.43154,200
Oct 30, 202420.6520.6520.6520.6520.56-
Oct 29, 202420.6520.6520.6520.6520.561,700
Oct 28, 202420.9920.9920.7920.7920.7050,600
Oct 25, 202420.7420.7420.7420.7420.6534,000
Oct 24, 202420.6420.8520.6420.8520.7653,900
Oct 23, 202420.8520.8820.8520.8820.7953,000
Oct 22, 202421.3821.3821.3821.3821.28-
Oct 21, 202421.3821.3821.3821.3821.289,300
Oct 18, 202421.3521.3821.3521.3821.2842,000
Oct 17, 202421.3921.4021.3821.4021.3055,600
Oct 16, 202421.6121.6121.6121.6121.5161,300
Oct 15, 202421.6021.6221.5921.6121.5123,400
Oct 14, 202421.4721.4721.4721.4721.37-
Oct 11, 202421.2521.5021.2521.4721.3737,800
Oct 10, 202421.2121.2121.0721.1621.0716,400
Oct 9, 202421.1621.1621.1621.1621.0711,600
Oct 8, 202419.8021.2819.8021.2821.1820,500
Oct 7, 202421.3321.3321.2421.2421.1487,000
Oct 4, 202421.2421.2421.2121.2121.1172,800
Oct 3, 202421.2121.2721.2121.2721.1763,100
Oct 2, 202421.3121.3121.2721.2721.1784,200
Oct 1, 202421.2121.2121.2121.2121.1188,500
Sep 30, 202421.2121.2121.0821.1121.0266,900
Sep 27, 2024 0.09 Dividend
Sep 27, 202421.3021.3021.3021.3021.2018,000
Sep 26, 202420.8621.3020.8621.3021.122,600
Sep 25, 202420.9120.9120.9120.9120.73-
Sep 24, 202420.9120.9120.9120.9120.73-
Sep 23, 202420.8420.9120.8420.9120.735,300
Sep 20, 202420.9020.9620.8920.9120.73119,000
Sep 19, 202420.7620.7620.7620.7620.5947,400
Sep 18, 202420.7420.7620.7420.7620.5914,600
Sep 17, 202420.8520.8520.6320.6320.4571,900
Sep 16, 202421.1421.1520.8620.8620.686,300
Sep 13, 202421.0321.0321.0321.0320.85372,400
Sep 12, 202420.8520.9020.8520.9020.7227,800
Sep 11, 202420.7120.9320.7120.9320.7593,800
Sep 10, 202420.3920.7420.3920.7420.56140,300
Sep 9, 202420.5120.5220.5120.5220.3438,800
Sep 6, 202420.5720.5720.1020.1019.9294,900
Sep 5, 202420.5020.5420.4720.5420.3688,200
Sep 4, 202420.5520.5520.5520.5520.3736,000
Sep 3, 202420.5820.7820.5820.7820.60178,900
Aug 30, 202420.6520.6620.6520.6620.48123,200
Aug 29, 202420.5620.7520.5620.6620.4818,700
Aug 28, 202420.5020.5220.4020.4920.317,500
Aug 27, 202420.6020.6020.6020.6020.4244,500
Aug 26, 202420.6820.6820.6820.6820.5019,300
Aug 23, 202420.2020.4120.2020.3520.1718,100
Aug 22, 202420.2220.2220.1520.1519.9849,200
Aug 21, 202419.9520.0319.9520.0019.8347,200
Aug 20, 202419.9119.9119.9119.9119.73-
Aug 19, 202421.0021.0619.9119.9119.733,400
Aug 16, 202419.8519.9819.8519.9419.774,900
Aug 15, 202419.8019.8019.7719.8019.635,600
Aug 14, 202419.0019.8719.0019.8319.663,100
Aug 13, 202418.5618.5618.5618.5618.40100
Aug 12, 202418.4618.4618.4618.4618.301,300
Aug 9, 202418.2018.2018.2018.2018.04-
Aug 8, 202418.2018.2018.2018.2018.04-
Aug 7, 202418.2818.2818.2018.2018.04400
Aug 6, 202418.3018.3018.2918.2918.131,500
Aug 5, 202417.0318.5017.0318.5018.34400
Aug 2, 202418.3718.3718.3618.3618.201,700
Aug 1, 202419.1319.1319.1319.1318.9631,700
Jul 31, 202419.0619.1319.0619.1318.9652,100
Jul 30, 202419.1719.1719.1719.1719.0036,300
Jul 29, 202419.2219.2219.1619.1618.9916,900
Jul 26, 202419.1619.1619.1619.1618.9928,100
Jul 25, 202419.2919.2919.1019.1018.932,500
Jul 24, 202419.2619.2619.0119.0118.8525,400
Jul 23, 202419.4319.4319.2919.2919.123,700
Jul 22, 202419.1819.1819.1819.1819.0117,800
Jul 19, 202419.1819.1819.1819.1819.019,100
Jul 18, 202419.1819.1819.1819.1819.0142,600
Jul 17, 202419.3119.3119.3119.3119.1417,200
Jul 16, 202418.9919.3118.9019.3119.1437,400
Jul 15, 202419.0819.0818.9018.9018.7420,900
Jul 12, 202418.9519.1418.9119.1218.9546,000
Jul 11, 202418.6218.7518.6218.7518.5910,200
Jul 10, 202418.5218.7018.5218.7018.5413,600
Jul 9, 202418.5618.5618.5318.5318.37300
Jul 8, 202418.4218.4218.4218.4218.261,000
Jul 5, 202418.4218.4218.4218.4218.26300
Jul 3, 202418.2918.2918.2918.2918.13100
Jul 2, 202418.0018.1218.0018.1217.961,900
Jul 1, 202418.8318.8318.0018.0017.841,700
Jun 28, 2024 0.09 Dividend
Jun 28, 202417.1018.2117.1018.1818.021,200
Jun 27, 202417.7517.7517.7517.7517.514,900
Jun 26, 202417.6617.7517.6617.7517.5129,700
Jun 25, 202417.6917.7017.6917.7017.468,000
Jun 24, 202417.4017.5417.4017.5417.3010,900
Jun 21, 202417.6418.1517.6318.1317.8835,500
Jun 20, 202417.5517.5517.4417.4417.201,000
Jun 18, 202417.5017.5017.5017.5017.261,600
Jun 17, 202417.3517.3517.3517.3517.11200
Jun 14, 202417.6417.7317.6417.7317.49300
Jun 13, 202418.1318.1318.1318.1317.88500
Jun 12, 202418.1318.1318.1318.1317.88-
Jun 11, 202418.1318.1318.1318.1317.88200
Jun 10, 202417.7517.7517.7517.7517.51394,000
Jun 7, 202417.7517.7517.7517.7517.518,500
Jun 6, 202417.9117.9117.9117.9117.6721,400
Jun 5, 202417.9117.9117.9117.9117.6715,400
Jun 4, 202417.9117.9117.9117.9117.6731,300
Jun 3, 202418.1118.1618.1118.1417.89113,100
May 31, 202417.5417.5817.5417.5817.34441,600
May 30, 202417.2017.2017.2017.2016.9721,500
May 29, 202417.2517.2817.1417.2016.9771,600
May 28, 202417.8017.8617.7217.7217.4815,800
May 24, 202417.8017.8017.6617.6617.42400
May 23, 202417.7217.7217.7217.7217.4893,600
May 22, 202418.2318.2318.2318.2317.985,100
May 21, 202417.8418.1217.8218.0717.822,300
May 20, 202417.8617.8617.8617.8617.62-
May 17, 202417.8117.8617.8117.8617.621,700
May 16, 202417.5617.5617.5617.5617.32700
May 15, 202417.2817.6217.2017.5617.325,400
May 14, 202416.5516.5516.5416.5416.321,300
May 13, 202416.4616.4916.4616.4916.2727,200
May 10, 202416.9416.9416.9416.9416.7155,700
May 9, 202416.9416.9416.9416.9416.71-
May 8, 202416.7716.9416.7716.9416.71234,300
May 7, 202416.7516.8316.6816.6816.451,100
May 6, 202416.6916.6916.6916.6916.46200
May 3, 202416.5416.6716.5416.6716.441,000
May 2, 202416.3516.3516.3516.3516.131,700
May 1, 202415.8715.8715.8615.8615.64400
Apr 30, 202415.9816.0115.9716.0115.7932,600
Apr 29, 202415.8715.8715.8715.8715.65100
Apr 26, 202415.8015.8015.8015.8015.59-
Apr 25, 202415.8015.8015.8015.8015.59-
Apr 24, 202415.7315.8015.7315.8015.59236,300
Apr 23, 202415.8015.8815.8015.8515.64900
Apr 22, 202415.6115.7215.6115.7215.51300
Apr 19, 202415.7115.7115.7115.7115.50100
Apr 18, 202415.7215.7215.6715.6815.47600
Apr 17, 202415.3915.3915.3915.3915.18113,200
Apr 16, 202415.3515.4115.3515.3815.17700
Apr 15, 202415.5015.5015.3915.4115.201,300
Apr 12, 202415.8115.8115.6115.6215.415,600
Apr 11, 202415.7415.9315.7415.9315.71300
Apr 10, 202415.9715.9715.9115.9115.702,000
Apr 9, 202416.1216.1216.1216.1215.90-
Apr 8, 202416.1216.1216.1216.1215.90300
Apr 5, 202416.1216.1216.1216.1215.90600
Apr 4, 202416.2716.3116.1216.1215.901,100
Apr 3, 202416.1916.2516.1916.2416.021,100
Apr 2, 202416.1716.1715.9815.9815.76800
Apr 1, 202416.1216.1716.1216.1715.953,500
Mar 28, 202416.2816.2816.2216.2516.031,700
Mar 27, 2024 0.09 Dividend
Mar 27, 202416.9316.9316.1916.2015.9834,700
Mar 26, 202415.9916.2015.8716.2015.89400
Mar 25, 202416.2816.2816.1616.1615.8539,800
Mar 22, 202416.2816.2816.2816.2815.97400
Mar 21, 202416.4516.5416.4516.5416.2324,100
Mar 20, 202416.5816.6316.5816.6216.315,500
Mar 19, 202416.5016.5016.5016.5016.19800
Mar 18, 202416.5316.5316.3316.3316.021,200
Mar 15, 202416.4416.4816.4416.4816.17900
Mar 14, 202416.6016.6016.5816.5816.26300
Mar 13, 202416.5316.5316.5016.5016.1949,900