Electrum Special Acquisition Corporation Ordinary Shares Historical Stock Prices

ELEC 
$9.9
*  
0.0299
0.3%
Get ELEC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ELEC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.90 9.90 9.89 9.90 2,565
12/02/2016 9.89 9.9 9.89 9.9 2,565
12/01/2016 9.8801 9.8801 9.8701 9.8701 2,200
11/30/2016 9.88 9.88 9.88 9.88 00
11/29/2016 9.88 9.88 9.88 9.88 00
11/28/2016 9.88 9.88 9.88 9.88 00
11/25/2016 9.88 9.88 9.88 9.88 00
11/23/2016 9.88 9.88 9.88 9.88 00
11/22/2016 9.88 9.88 9.88 9.88 00
11/21/2016 9.89 9.89 9.88 9.88 2,100
11/18/2016 9.88 9.88 9.88 9.88 00
11/17/2016 9.88 9.88 9.88 9.88 765
11/16/2016 9.87 9.89 9.8677 9.88 140,200
11/15/2016 9.87 9.87 9.87 9.87 1,000
11/14/2016 9.84 9.84 9.84 9.84 00
11/11/2016 9.84 9.84 9.84 9.84 300
11/10/2016 9.86 9.86 9.86 9.86 00
11/09/2016 9.84 9.86 9.84 9.86 3,105
11/08/2016 9.84 9.84 9.84 9.84 00
11/07/2016 9.84 9.84 9.84 9.84 00
11/04/2016 9.85 9.85 9.84 9.84 39,401
11/03/2016 9.86 9.88 9.86 9.86 767
11/02/2016 9.88 9.88 9.88 9.88 60,005
11/01/2016 9.8792 9.8792 9.8792 9.8792 00
10/31/2016 9.86 9.88 9.86 9.8792 8,400
10/28/2016 9.88 9.88 9.86 9.86 1,100
10/27/2016 9.85 9.85 9.85 9.85 100
10/26/2016 9.85 9.85 9.85 9.85 100
10/25/2016 9.83 9.83 9.83 9.83 100
10/24/2016 9.8924 9.8924 9.88 9.88 2,400
10/21/2016 9.85 9.85 9.85 9.85 8,200
10/20/2016 9.85 9.85 9.85 9.85 1,000
10/19/2016 9.88 9.88 9.88 9.88 160
10/18/2016 9.8711 9.8735 9.87 9.8708 1,200
10/17/2016 9.8501 9.8501 9.85 9.85 1,000
10/14/2016 9.85 9.85 9.85 9.85 00
10/13/2016 9.85 9.85 9.85 9.85 00
10/12/2016 9.85 9.85 9.85 9.85 00
10/11/2016 9.85 9.85 9.85 9.85 2,130
10/10/2016 9.8508 9.8508 9.8508 9.8508 00
10/07/2016 9.8508 9.8508 9.8508 9.8508 00
10/06/2016 9.8501 9.853 9.85 9.8508 2,800
10/05/2016 9.8401 9.8401 9.8401 9.8401 00
10/04/2016 9.84 9.88 9.84 9.8401 2,000
10/03/2016 9.8378 9.8378 9.8378 9.8378 00
09/30/2016 9.8378 9.8378 9.8378 9.8378 00
09/29/2016 9.8378 9.8378 9.8378 9.8378 00
09/28/2016 9.8378 9.8378 9.8378 9.8378 00
09/27/2016 9.8 9.8378 9.8 9.8378 1,417
09/26/2016 9.83 9.83 9.8 9.8 350
09/23/2016 9.85 9.85 9.85 9.85 00
09/22/2016 9.85 9.85 9.85 9.85 00
09/21/2016 9.85 9.85 9.85 9.85 00
09/20/2016 9.85 9.9 9.85 9.85 3,150
09/19/2016 9.8287 9.8287 9.8287 9.8287 00
09/16/2016 9.8287 9.8287 9.8287 9.8287 00
09/15/2016 9.8499 9.8499 9.8287 9.8287 1,050
09/14/2016 9.8499 9.8499 9.8499 9.8499 00
09/13/2016 9.8499 9.8499 9.8499 9.8499 100
09/12/2016 9.8201 9.8399 9.82 9.8399 1,675
09/09/2016 9.83 9.83 9.83 9.83 00
09/08/2016 9.835 9.84 9.83 9.83 14,929
09/07/2016 9.83 9.85 9.83 9.83 23,850
09/06/2016 9.84 9.84 9.84 9.84 2,000
09/02/2016 9.8399 9.8399 9.8399 9.8399 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?