OTC Markets EXMKT - Delayed Quote USD

Electriq Power Holdings, Inc. (ELIQQ)

0.0001

0.0000

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	290
Jan 16, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	290
Jan 15, 2025	0.0050	0.3990	0.0050	0.0050	0.0050	390
Jan 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	290
Jan 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	290
Jan 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 8, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 7, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	283
Jan 6, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	283
Jan 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	283
Jan 2, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	283
Dec 31, 2024	0.0001	0.1000	0.0001	0.0001	0.0001	935
Dec 30, 2024	0.0001	0.1000	0.0001	0.0001	0.0001	408,626
Dec 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Dec 26, 2024	0.0002	0.1000	0.0002	0.0002	0.0002	201
Dec 24, 2024	0.0001	0.1000	0.0001	0.0001	0.0001	300
Dec 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	200
Dec 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100
Dec 18, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	154,654
Dec 17, 2024	0.1000	0.1000	0.0001	0.0001	0.0001	200
Dec 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Dec 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	110
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	101
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Nov 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Nov 21, 2024	0.1000	0.1000	0.0050	0.0050	0.0050	200
Nov 20, 2024	0.1000	0.1000	0.0050	0.0050	0.0050	200
Nov 19, 2024	0.1000	0.1000	0.0050	0.0050	0.0050	200
Nov 18, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	100
Nov 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 14, 2024	0.2473	0.2473	0.0050	0.0050	0.0050	200
Nov 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Nov 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	518
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	610
Nov 5, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	509
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	497
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	491
Oct 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 30, 2024	0.0001	0.0100	0.0001	0.0001	0.0001	1,860
Oct 29, 2024	0.0001	0.0100	0.0001	0.0001	0.0001	76,063
Oct 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 24, 2024	0.0001	0.0072	0.0001	0.0001	0.0001	545
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 5, 2024	0.0300	0.0300	0.0005	0.0005	0.0005	500
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Aug 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Aug 29, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100
Aug 27, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 26, 2024	0.0001	0.0089	0.0001	0.0001	0.0001	2,112
Aug 23, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 22, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	3,100
Aug 21, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 20, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 19, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 16, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 15, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 14, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Aug 13, 2024	0.0089	0.0089	0.0001	0.0001	0.0001	1,904
Aug 12, 2024	0.0089	0.0099	0.0089	0.0099	0.0099	416
Aug 9, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	260
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	362
Aug 7, 2024	0.0300	0.0300	0.0050	0.0050	0.0050	460
Aug 6, 2024	0.0099	0.0100	0.0099	0.0100	0.0100	3,372
Aug 5, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	361
Aug 2, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	361
Aug 1, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	361
Jul 31, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	362
Jul 30, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	387
Jul 29, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	387
Jul 26, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	396
Jul 25, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	401
Jul 24, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	356
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	363
Jul 19, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	425
Jul 18, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	443
Jul 17, 2024	0.0099	0.0099	0.0015	0.0015	0.0015	1,214
Jul 16, 2024	0.0064	0.0064	0.0015	0.0021	0.0021	2,813
Jul 15, 2024	0.0012	0.0076	0.0012	0.0013	0.0013	50,054
Jul 12, 2024	0.0013	0.0080	0.0013	0.0050	0.0050	54,962
Jul 11, 2024	0.0093	0.0093	0.0011	0.0012	0.0012	313,260
Jul 10, 2024	0.0097	0.0097	0.0004	0.0004	0.0004	202,870
Jul 9, 2024	0.0097	0.0097	0.0051	0.0051	0.0051	588
Jul 8, 2024	0.0051	0.0097	0.0051	0.0097	0.0097	1,532
Jul 5, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	178
Jul 3, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	313
Jul 2, 2024	0.0099	0.0099	0.0051	0.0051	0.0051	1,384
Jul 1, 2024	0.0100	0.0100	0.0094	0.0094	0.0094	1,449
Jun 28, 2024	0.0090	0.0100	0.0066	0.0066	0.0066	50,267
Jun 27, 2024	0.0090	0.0090	0.0066	0.0082	0.0082	19,573
Jun 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	369
Jun 25, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	10,172
Jun 24, 2024	0.0100	0.0100	0.0094	0.0094	0.0094	388
Jun 21, 2024	0.0100	0.0100	0.0094	0.0095	0.0095	13,761
Jun 20, 2024	0.0094	0.0100	0.0094	0.0099	0.0099	124,351
Jun 18, 2024	0.0095	0.0095	0.0094	0.0094	0.0094	492
Jun 17, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	37,782
Jun 14, 2024	0.0094	0.0094	0.0089	0.0094	0.0094	11,734
Jun 13, 2024	0.0094	0.0094	0.0079	0.0079	0.0079	331
Jun 12, 2024	0.0094	0.0094	0.0075	0.0076	0.0076	829
Jun 11, 2024	0.0077	0.0094	0.0077	0.0094	0.0094	357
Jun 10, 2024	0.0094	0.0094	0.0075	0.0075	0.0075	5,163
Jun 7, 2024	0.0060	0.0087	0.0060	0.0087	0.0087	17,352
Jun 6, 2024	0.0086	0.0086	0.0080	0.0086	0.0086	30,263
Jun 5, 2024	0.0086	0.0086	0.0061	0.0061	0.0061	20,406
Jun 4, 2024	0.0084	0.0084	0.0082	0.0082	0.0082	9,945
Jun 3, 2024	0.0087	0.0087	0.0061	0.0061	0.0061	3,167
May 31, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	733
May 30, 2024	0.0090	0.0090	0.0067	0.0067	0.0067	20,981
May 29, 2024	0.0087	0.0087	0.0051	0.0065	0.0065	8,079
May 28, 2024	0.0057	0.0090	0.0051	0.0051	0.0051	30,868
May 24, 2024	0.0081	0.0081	0.0064	0.0064	0.0064	1,673
May 23, 2024	0.0053	0.0090	0.0053	0.0071	0.0071	2,731
May 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,102
May 21, 2024	0.0090	0.0090	0.0051	0.0090	0.0090	58,884
May 20, 2024	0.0050	0.0090	0.0050	0.0050	0.0050	25,974
May 17, 2024	0.0090	0.0090	0.0050	0.0064	0.0064	39,933
May 16, 2024	0.0090	0.0090	0.0050	0.0062	0.0062	3,810
May 15, 2024	0.0090	0.0090	0.0050	0.0050	0.0050	8,273
May 14, 2024	0.0097	0.0097	0.0070	0.0070	0.0070	1,484
May 13, 2024	0.0097	0.0097	0.0050	0.0050	0.0050	16,062
May 10, 2024	0.0099	0.0099	0.0050	0.0050	0.0050	1,250
May 9, 2024	0.0051	0.0099	0.0050	0.0050	0.0050	60,942
May 8, 2024	0.0051	0.0100	0.0051	0.0052	0.0052	28,626
May 7, 2024	0.0120	0.0184	0.0037	0.0082	0.0082	278,383
May 6, 2024	0.0200	0.0200	0.0104	0.0137	0.0137	214,298
May 3, 2024	0.0340	0.0340	0.0141	0.0226	0.0226	525,254
May 2, 2024	0.0270	0.0324	0.0270	0.0324	0.0324	48,197
May 1, 2024	0.0300	0.0300	0.0250	0.0270	0.0270	76,021
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,429
Apr 29, 2024	0.0340	0.0340	0.0299	0.0306	0.0306	53,470
Apr 26, 2024	0.0450	0.0450	0.0260	0.0300	0.0300	145,981
Apr 25, 2024	0.0420	0.0628	0.0217	0.0405	0.0405	615,094
Apr 24, 2024	0.0700	0.0700	0.0405	0.0405	0.0405	26,493
Apr 23, 2024	0.0700	0.0700	0.0625	0.0625	0.0625	1,701
Apr 22, 2024	0.0700	0.0700	0.0625	0.0625	0.0625	1,812
Apr 19, 2024	0.0725	0.0725	0.0625	0.0625	0.0625	3,160
Apr 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	119
Apr 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	134
Apr 16, 2024	0.0700	0.0700	0.0662	0.0662	0.0662	4,086
Apr 15, 2024	0.0700	0.0700	0.0648	0.0648	0.0648	3,105
Apr 12, 2024	0.0700	0.0700	0.0625	0.0625	0.0625	2,641
Apr 11, 2024	0.0700	0.0700	0.0651	0.0674	0.0674	1,691
Apr 10, 2024	0.0700	0.0700	0.0625	0.0625	0.0625	10,850
Apr 9, 2024	0.0700	0.0700	0.0625	0.0625	0.0625	4,125
Apr 8, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	187
Apr 5, 2024	0.0700	0.0700	0.0662	0.0699	0.0699	7,059
Apr 4, 2024	0.0700	0.0700	0.0662	0.0662	0.0662	5,579
Apr 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,422
Apr 2, 2024	0.0410	0.0700	0.0410	0.0687	0.0687	6,089
Apr 1, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	9,144
Mar 28, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	2,139
Mar 27, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	30,309
Mar 26, 2024	0.0725	0.0725	0.0620	0.0624	0.0624	15,789
Mar 25, 2024	0.0610	0.0725	0.0610	0.0625	0.0625	2,390
Mar 22, 2024	0.0610	0.0725	0.0610	0.0666	0.0666	10,500
Mar 21, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	2,741
Mar 20, 2024	0.0750	0.0750	0.0636	0.0636	0.0636	1,117
Mar 19, 2024	0.0625	0.0750	0.0625	0.0685	0.0685	12,742
Mar 18, 2024	0.0750	0.0750	0.0625	0.0625	0.0625	2,091
Mar 15, 2024	0.0750	0.0750	0.0620	0.0625	0.0625	51,278
Mar 14, 2024	0.0750	0.0750	0.0620	0.0620	0.0620	312
Mar 13, 2024	0.0635	0.0750	0.0635	0.0700	0.0700	1,651
Mar 12, 2024	0.0860	0.0860	0.0685	0.0750	0.0750	11,507
Mar 11, 2024	0.0860	0.0860	0.0800	0.0800	0.0800	472
Mar 8, 2024	0.0800	0.0860	0.0800	0.0800	0.0800	9,465
Mar 7, 2024	0.0860	0.0860	0.0601	0.0800	0.0800	12,241
Mar 6, 2024	0.0760	0.0760	0.0510	0.0578	0.0578	1,576
Mar 5, 2024	0.0700	0.0860	0.0510	0.0800	0.0800	26,434
Mar 4, 2024	0.0701	0.0850	0.0700	0.0710	0.0710	40,833
Mar 1, 2024	0.0860	0.0860	0.0700	0.0701	0.0701	18,458
Feb 29, 2024	0.0726	0.0730	0.0726	0.0730	0.0730	1,455
Feb 28, 2024	0.0769	0.0769	0.0769	0.0769	0.0769	1,371
Feb 27, 2024	0.0769	0.0769	0.0769	0.0769	0.0769	260
Feb 26, 2024	0.0725	0.0770	0.0725	0.0770	0.0770	565
Feb 23, 2024	0.0740	0.0740	0.0720	0.0725	0.0725	1,517
Feb 22, 2024	0.0800	0.0800	0.0764	0.0799	0.0799	33,296
Feb 21, 2024	0.0750	0.0835	0.0700	0.0800	0.0800	12,709
Feb 20, 2024	0.0800	0.0870	0.0730	0.0800	0.0800	4,522
Feb 16, 2024	0.0700	0.0700	0.0670	0.0700	0.0700	2,340
Feb 15, 2024	0.0705	0.0720	0.0705	0.0720	0.0720	4,353
Feb 14, 2024	0.0740	0.0740	0.0730	0.0730	0.0730	10,461
Feb 13, 2024	0.0755	0.0755	0.0740	0.0740	0.0740	2,445
Feb 12, 2024	0.0740	0.0740	0.0740	0.0740	0.0740	6,188
Feb 9, 2024	0.0750	0.0890	0.0750	0.0750	0.0750	3,547
Feb 8, 2024	0.0890	0.0890	0.0750	0.0750	0.0750	11,742
Feb 7, 2024	0.0800	0.0890	0.0750	0.0750	0.0750	6,330
Feb 6, 2024	0.0700	0.0900	0.0700	0.0842	0.0842	39,197
Feb 5, 2024	0.0629	0.0900	0.0629	0.0800	0.0800	36,215
Feb 2, 2024	0.0900	0.0900	0.0650	0.0650	0.0650	2,200
Feb 1, 2024	0.0621	0.0900	0.0621	0.0800	0.0800	261,722
Jan 31, 2024	0.0650	0.0900	0.0610	0.0900	0.0900	109,108
Jan 30, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	5,032
Jan 29, 2024	0.0600	0.0768	0.0600	0.0650	0.0650	73,966
Jan 26, 2024	0.0709	0.0770	0.0530	0.0602	0.0602	24,968
Jan 25, 2024	0.0770	0.0770	0.0600	0.0600	0.0600	36,041
Jan 24, 2024	0.0590	0.0790	0.0500	0.0600	0.0600	18,429
Jan 23, 2024	0.0600	0.0694	0.0354	0.0550	0.0550	51,424
Jan 22, 2024	0.0430	0.0597	0.0430	0.0450	0.0450	181,593
Jan 19, 2024	0.0950	0.1025	0.0500	0.0500	0.0500	540,860
Jan 18, 2024	0.1241	0.1345	0.0993	0.0993	0.0993	230,890

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Electriq Power Holdings, Inc. (ELIQQ)