Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element 29 Resources Inc (OP: EMTRF )

0.2276 +0.0390 (+20.68%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.4255 0.4602 0.3970 0.4602 180,000 +0.05(+11.54%)
Jan 28, 2022 0.4126 0.4126 0.4126 0.4126 1,000 -0.01(-1.93%)
Jan 27, 2022 0.4500 0.4500 0.4207 0.4207 22,500 -0.05(-10.37%)
Jan 26, 2022 0.4650 0.4725 0.4650 0.4694 72,500 +0.01(+2.94%)
Jan 25, 2022 0.4456 0.4575 0.4245 0.4560 62,000 +0.01(+2.47%)
Jan 24, 2022 0.4450 0.4550 0.4450 0.4450 52,500 -0.00(-0.36%)
Jan 21, 2022 0.4545 0.4620 0.4368 0.4466 204,000 -0.04(-8.01%)
Jan 20, 2022 0.4855 0.4855 0.4855 0.4855 18,500 +0.00(+0.00%)
Jan 19, 2022 0.4850 0.4855 0.4850 0.4855 65,500 +0.01(+1.57%)
Jan 18, 2022 0.4780 0.4780 0.4780 0.4780 34,000 +0.00(+0.17%)
Jan 14, 2022 0.4772 0 -0.01(-2.61%)
Jan 13, 2022 0.4900 0.4900 0.4900 0.4900 20,000 -0.01(-1.96%)
Jan 12, 2022 0.4620 0.5000 0.4620 0.4998 130,000 +0.04(+8.63%)
Jan 11, 2022 0.4601 0.4601 0.4601 0.4601 2,000 -0.00(-0.41%)
Jan 10, 2022 0.4690 0.4690 0.4620 0.4620 25,500 +0.01(+1.38%)
Jan 07, 2022 0.4557 0.4557 0.4557 0.4557 2,000 +0.01(+2.40%)
Jan 05, 2022 0.4450 0.4450 0.4450 0 -0.01(-2.77%)
Jan 04, 2022 0.4610 0.4610 0.4577 0.4577 96,500 +0.00(+0.79%)
Dec 30, 2021 0.4541 0.4541 0.4541 0 -0.01(-1.79%)
Dec 29, 2021 0.4525 0.4624 0.4495 0.4624 58,590 +0.01(+2.76%)
Dec 21, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 17, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 15, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.81%)
Dec 13, 2021 0.4630 0.4630 0.4630 0 -0.02(-4.22%)
Dec 10, 2021 0.4925 0.4925 0.4834 0.4834 2,250 +0.01(+2.20%)
Dec 09, 2021 0.4730 0.4730 0.4730 0.4730 4,500 -0.02(-3.23%)
Dec 08, 2021 0.4783 0.5000 0.4783 0.4888 42,000 +0.01(+2.97%)
Dec 07, 2021 0.4747 0.4747 0.4747 0.4747 29,000 +0.01(+2.50%)
Dec 06, 2021 0.4631 0.4631 0.4631 0.4631 15,000 +0.01(+1.78%)
Dec 03, 2021 0.4600 0.4600 0.4550 0.4550 10,000 -0.01(-2.02%)
Dec 02, 2021 0.4644 0.4644 0.4644 0.4644 1,000 +0.01(+2.25%)
Dec 01, 2021 0.4542 0.4542 0.4542 0.4542 5,000 +0.01(+2.81%)
Nov 30, 2021 0.4650 0.4650 0.4418 0.4418 110,500 -0.02(-4.99%)
Nov 29, 2021 0.4654 0.4654 0.4608 0.4650 35,500 +0.00(+0.00%)
Nov 26, 2021 0.4650 0.4650 0.4650 0.4650 4,000 -0.01(-3.12%)
Nov 24, 2021 0.4800 0.4800 0.4800 0.4800 10,000 -0.00(-0.91%)
Nov 23, 2021 0.4760 0.4844 0.4760 0.4844 17,000 +0.00(+0.71%)
Nov 22, 2021 0.4765 0.4810 0.4765 0.4810 102,994 -0.01(-2.14%)
Nov 19, 2021 0.4915 0.4915 0.4915 0.4915 6,500 +0.01(+2.82%)
Nov 18, 2021 0.4800 0.4800 0.4730 0.4780 563,500 -0.00(-0.42%)
Nov 16, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 15, 2021 0.4793 0.4841 0.4793 0.4800 96,994 -0.07(-12.25%)
Nov 05, 2021 0.5470 0.5470 0.5470 0 +0.02(+4.51%)
Nov 04, 2021 0.5234 0.5234 0.5234 0.5234 1,000 +0.01(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.