OTC Markets EXMKT - Delayed Quote USD

Electriq Power Holdings, Inc. (ELIQQ)

Compare
0.0001 0.0000 (0.00%)
At close: October 30 at 2:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 17, 2024 0.1201 0.1980 0.1201 0.1241 0.1241 277,250
Jan 16, 2024 0.3040 0.3040 0.2650 0.2712 0.2712 62,162
Jan 12, 2024 0.2707 0.2900 0.2626 0.2900 0.2900 116,231
Jan 11, 2024 0.2901 0.3199 0.2707 0.2791 0.2791 182,069
Jan 10, 2024 0.3230 0.3298 0.2951 0.2970 0.2970 130,695
Jan 9, 2024 0.3479 0.3479 0.3290 0.3300 0.3300 73,801
Jan 8, 2024 0.3320 0.3320 0.3202 0.3286 0.3286 101,556
Jan 5, 2024 0.3500 0.3500 0.3200 0.3276 0.3276 131,727
Jan 4, 2024 0.3687 0.3711 0.3239 0.3450 0.3450 162,750
Jan 3, 2024 0.3500 0.4300 0.3210 0.3801 0.3801 685,927
Jan 2, 2024 0.3360 0.3500 0.3100 0.3300 0.3300 215,668
Dec 29, 2023 0.3650 0.3650 0.3110 0.3175 0.3175 1,124,806
Dec 28, 2023 0.3800 0.3900 0.3401 0.3844 0.3844 1,568,212
Dec 27, 2023 0.3570 0.3771 0.3251 0.3600 0.3600 152,937
Dec 26, 2023 0.3809 0.4426 0.3270 0.3300 0.3300 47,771
Dec 22, 2023 0.3500 0.3560 0.3251 0.3470 0.3470 59,850
Dec 21, 2023 0.3906 0.3906 0.3400 0.3473 0.3473 55,643
Dec 20, 2023 0.3663 0.3909 0.3447 0.3600 0.3600 99,233
Dec 19, 2023 0.3500 0.3730 0.3234 0.3600 0.3600 33,830
Dec 18, 2023 0.3620 0.3695 0.3500 0.3604 0.3604 37,559
Dec 15, 2023 0.3817 0.3817 0.3500 0.3520 0.3520 91,773
Dec 14, 2023 0.3639 0.4054 0.3482 0.3590 0.3590 187,211
Dec 13, 2023 0.3300 0.3499 0.3170 0.3499 0.3499 47,459
Dec 12, 2023 0.3800 0.3800 0.3193 0.3193 0.3193 82,848
Dec 11, 2023 0.3783 0.3783 0.3402 0.3500 0.3500 141,923
Dec 8, 2023 0.4300 0.4300 0.3502 0.3600 0.3600 322,711
Dec 7, 2023 0.3778 0.4638 0.3700 0.4295 0.4295 237,355
Dec 6, 2023 0.4533 0.4790 0.3562 0.3659 0.3659 299,582
Dec 5, 2023 0.4400 0.4950 0.3900 0.4673 0.4673 246,580
Dec 4, 2023 0.4737 0.4737 0.4100 0.4317 0.4317 78,483
Dec 1, 2023 0.4200 0.4960 0.4200 0.4663 0.4663 467,106
Nov 30, 2023 0.5500 0.5670 0.5006 0.5407 0.5407 2,651,944
Nov 29, 2023 0.5637 0.5708 0.5295 0.5398 0.5398 75,755
Nov 28, 2023 0.6470 0.6470 0.5100 0.5801 0.5801 78,334
Nov 27, 2023 0.5500 0.6470 0.5500 0.5994 0.5994 152,244
Nov 24, 2023 0.6000 0.6000 0.5506 0.5506 0.5506 4,940
Nov 22, 2023 0.5663 0.5826 0.5581 0.5744 0.5744 6,835
Nov 21, 2023 0.5500 0.5900 0.5500 0.5589 0.5589 20,173
Nov 20, 2023 0.5620 0.5911 0.5400 0.5730 0.5730 33,611
Nov 17, 2023 0.5775 0.5837 0.5400 0.5680 0.5680 16,034
Nov 16, 2023 0.6000 0.6000 0.5530 0.5774 0.5774 51,036
Nov 15, 2023 0.8300 0.8300 0.5325 0.6000 0.6000 295,962
Nov 14, 2023 0.5842 0.8500 0.5700 0.8200 0.8200 129,514
Nov 13, 2023 0.5373 0.5500 0.5317 0.5381 0.5381 11,449
Nov 10, 2023 0.6068 0.6566 0.5000 0.5289 0.5289 47,397
Nov 9, 2023 0.6791 0.6925 0.6187 0.6188 0.6188 31,026
Nov 8, 2023 0.7580 0.8179 0.6201 0.6791 0.6791 25,393
Nov 7, 2023 0.7600 0.8075 0.7500 0.7500 0.7500 18,601
Nov 6, 2023 0.8120 0.8125 0.7500 0.7555 0.7555 18,380
Nov 3, 2023 0.7600 0.8225 0.7519 0.7519 0.7519 26,895
Nov 2, 2023 0.7800 0.8107 0.7501 0.7548 0.7548 21,305
Nov 1, 2023 0.7936 0.8300 0.7800 0.7870 0.7870 13,502
Oct 31, 2023 0.7501 0.8160 0.7500 0.7936 0.7936 31,411

Related Tickers