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

Element 29 Resources Inc (OP: EMTRF )

0.1658 +0.0016 (+0.97%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 31, 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 (%)
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%)
Nov 02, 2021 0.5136 0.5136 0.5136 0 +0.00(+0.71%)
Oct 29, 2021 0.5100 0.5100 0.5100 0 +0.01(+1.49%)
Oct 28, 2021 0.5025 0.5025 0.5025 0.5025 8,000 +0.01(+2.63%)
Oct 26, 2021 0.4896 0.4896 0.4896 0.4896 220 -0.06(-10.64%)
Oct 25, 2021 0.5608 0.5738 0.5479 0.5479 2,500 -0.03(-4.43%)
Oct 22, 2021 0.5733 0.5733 0.5733 0.5733 250 +0.02(+4.01%)
Oct 21, 2021 0.5675 0.5725 0.5512 0.5512 18,550 -0.03(-5.76%)
Oct 20, 2021 0.5741 0.5880 0.5741 0.5849 87,500 +0.01(+2.26%)
Oct 19, 2021 0.5268 0.5720 0.5150 0.5720 319,110 +0.05(+8.58%)
Oct 18, 2021 0.4795 0.5651 0.4795 0.5268 90,800 +0.06(+11.97%)
Oct 15, 2021 0.4710 0.4710 0.4705 0.4705 5,500 +0.00(+0.75%)
Oct 13, 2021 0.4670 0.4670 0.4670 0 -0.00(-0.32%)
Oct 12, 2021 0.4372 0.4685 0.4372 0.4685 95,500 -0.00(-0.32%)
Oct 07, 2021 0.4700 0.4700 0.4700 0 +0.04(+8.10%)
Sep 29, 2021 0.4348 0.4348 0.4348 0 +0.01(+3.52%)
Sep 28, 2021 0.4200 0.4200 0.4200 0.4200 2,000 -0.04(-9.13%)
Sep 07, 2021 0.4622 0.4622 0.4622 0 +0.01(+2.83%)
Sep 03, 2021 0.4495 0.4495 0.4495 0.4495 2,500 -0.01(-1.64%)
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.