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

Element 29 Resources Inc (OP: EMTRF )

0.1886 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 6, 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 (%)
Feb 29, 2024 0.1065 0 -0.00(-0.47%)
Feb 28, 2024 0.1031 0.1088 0.1000 0.1070 73,500 -0.00(-2.73%)
Feb 27, 2024 0.1120 0.1120 0.0762 0.1100 91,800 +0.00(+0.73%)
Feb 26, 2024 0.1092 0.1092 0.1092 0.1092 200 +0.02(+23.67%)
Feb 23, 2024 0.0883 0.0883 0.0883 0.0883 575 -0.02(-21.79%)
Feb 21, 2024 0.1129 0 +0.01(+11.12%)
Feb 20, 2024 0.1110 0.1110 0.1016 0.1016 11,050 -0.01(-8.30%)
Feb 15, 2024 0.1108 800 -0.01(-6.89%)
Feb 13, 2024 0.1190 0 -0.00(-3.25%)
Feb 12, 2024 0.1230 0.1230 0.1230 0.1230 1,150 +0.00(+2.50%)
Feb 09, 2024 0.1200 0.1200 0.1200 0.1200 5,120 -0.00(-0.99%)
Feb 07, 2024 0.1212 0 -0.00(-0.33%)
Feb 06, 2024 0.1216 0.1216 0.1216 0.1216 1,100 +0.00(+0.00%)
Feb 05, 2024 0.1216 0.1216 0.1216 0.1216 6,840 -0.00(-1.94%)
Feb 01, 2024 0.1240 0 +0.00(+3.33%)
Jan 31, 2024 0.1250 0.1250 0.1200 0.1200 5,250 -0.01(-5.88%)
Jan 30, 2024 0.1275 0.1275 0.1275 0.1275 2,500 +0.02(+14.45%)
Jan 29, 2024 0.1300 0.1300 0.1114 0.1114 12,700 -0.01(-7.17%)
Jan 26, 2024 0.1200 0.1224 0.1179 0.1200 12,545 -0.01(-5.06%)
Jan 25, 2024 0.1224 0.1325 0.1224 0.1264 22,817 +0.00(+0.00%)
Jan 24, 2024 0.1375 0.1375 0.1264 0.1264 9,100 -0.01(-4.60%)
Jan 23, 2024 0.1295 0.1325 0.1264 0.1325 33,095 +0.00(+0.00%)
Jan 22, 2024 0.1325 0.1325 0.1325 0.1325 7,050 +0.00(+0.38%)
Jan 19, 2024 0.1320 0.1320 0.1275 0.1320 12,600 +0.00(+0.00%)
Jan 18, 2024 0.1320 0.1320 0.1298 0.1320 11,409 +0.00(+0.69%)
Jan 17, 2024 0.1305 0.1320 0.1305 0.1311 42,294 +0.00(+0.85%)
Jan 16, 2024 0.1200 0.1324 0.1190 0.1300 275,350 +0.01(+10.64%)
Jan 12, 2024 0.1170 0.1219 0.1170 0.1175 30,973 -0.00(-3.29%)
Jan 11, 2024 0.1215 0.1246 0.1193 0.1215 38,530 -0.02(-11.64%)
Jan 10, 2024 0.1389 0.1400 0.1375 0.1375 18,150 -0.00(-2.14%)
Jan 09, 2024 0.1477 0.1477 0.1405 0.1405 36,736 +0.00(+0.00%)
Jan 08, 2024 0.1380 0.1425 0.1260 0.1405 16,968 +0.00(+0.36%)
Jan 05, 2024 0.1460 0.1500 0.1400 0.1400 57,450 -0.00(-1.82%)
Jan 04, 2024 0.1500 0.1520 0.1426 0.1426 22,526 -0.01(-4.93%)
Jan 03, 2024 0.1500 0.1500 0.1441 0.1500 31,500 +0.00(+0.00%)
Jan 02, 2024 0.1520 0.1550 0.1500 0.1500 91,721 +0.00(+2.88%)
Dec 29, 2023 0.1462 0.1500 0.1410 0.1458 12,425 -0.00(-2.80%)
Dec 28, 2023 0.1470 0.1520 0.1448 0.1500 70,785 +0.01(+7.14%)
Dec 27, 2023 0.1475 0.1475 0.1400 0.1400 6,500 -0.00(-1.62%)
Dec 26, 2023 0.1475 0.1475 0.1423 0.1423 17,646 -0.00(-1.32%)
Dec 22, 2023 0.1438 0.1495 0.1438 0.1442 6,859 +0.00(+3.00%)
Dec 21, 2023 0.1400 0.1400 0.1400 0.1400 3,100 -0.01(-5.08%)
Dec 20, 2023 0.1475 0.1490 0.1442 0.1475 36,530 +0.00(+0.00%)
Dec 19, 2023 0.1475 0.1475 0.1460 0.1475 8,602 +0.00(+1.72%)
Dec 18, 2023 0.1475 0.1490 0.1450 0.1450 15,340 +0.00(+0.00%)
Dec 15, 2023 0.1240 0.1450 0.1220 0.1450 491,660 +0.02(+16.94%)
Dec 14, 2023 0.1155 0.1240 0.1155 0.1240 83,000 +0.01(+10.71%)
Dec 13, 2023 0.1119 0.1120 0.1119 0.1120 45,500 +0.00(+0.00%)
Dec 11, 2023 0.1120 0 -0.00(-1.32%)
Dec 08, 2023 0.1135 0.1135 0.1135 0.1135 4,500 -0.01(-9.20%)
Dec 05, 2023 0.1250 0 +0.01(+5.49%)
Dec 04, 2023 0.1193 0.1193 0.1185 0.1185 86,008 +0.00(+2.60%)
Dec 01, 2023 0.1120 0.1155 0.1050 0.1155 124,966 +0.02(+18.22%)
Nov 30, 2023 0.0977 0.0977 0.0977 0.0977 32,500 +0.01(+8.56%)
Nov 27, 2023 0.0900 0 -0.02(-18.18%)
Oct 16, 2023 0.1100 0 -0.01(-4.35%)
Oct 10, 2023 0.1150 0 -0.01(-4.25%)
Oct 09, 2023 0.1201 0.1201 0.1201 0.1201 5,000 -0.01(-7.62%)
Oct 06, 2023 0.1300 0.1300 0.1300 0.1300 32,500 +0.02(+14.04%)
Sep 29, 2023 0.1140 0 -0.00(-0.87%)
Sep 27, 2023 0.1150 0 -0.00(-2.13%)
Sep 22, 2023 0.1175 0 -0.00(-2.08%)
Sep 21, 2023 0.1200 0.1200 0.1200 0.1200 10,000 -0.00(-0.41%)
Sep 20, 2023 0.1205 0.1205 0.1205 0.1205 8,500 +0.00(+2.29%)
Sep 14, 2023 0.1178 0 -0.01(-11.09%)
Sep 06, 2023 0.1325 0 -0.00(-1.85%)
Aug 31, 2023 0.1350 0 +0.00(+0.52%)
Aug 30, 2023 0.1318 0.1350 0.1318 0.1343 90,000 +0.01(+4.92%)
Aug 29, 2023 0.1280 0.1280 0.1280 0.1280 82,000 +0.00(+2.15%)
Aug 28, 2023 0.1260 0.1260 0.1253 0.1253 16,000 -0.00(-1.73%)
Aug 25, 2023 0.1275 0.1275 0.1275 0.1275 11,000 +0.00(+2.00%)
Aug 24, 2023 0.1250 0.1250 0.1250 0.1250 42,000 -0.01(-6.65%)
Aug 22, 2023 0.1339 3,000 +0.00(+0.68%)
Aug 18, 2023 0.1330 0 +0.01(+4.31%)
Aug 16, 2023 0.1275 0 -0.01(-5.56%)
Aug 15, 2023 0.1210 0.1350 0.1210 0.1350 51,998 +0.01(+7.31%)
Aug 11, 2023 0.1258 0 -0.00(-0.16%)
Aug 10, 2023 0.1260 0.1260 0.1260 0.1260 1,000 -0.01(-7.69%)
Aug 09, 2023 0.1365 0.1365 0.1365 0.1365 69,000 -0.00(-1.44%)
Aug 08, 2023 0.1385 0.1400 0.1385 0.1385 66,998 -0.00(-1.07%)
Aug 07, 2023 0.1400 0.1400 0.1400 0.1400 64,500 +0.01(+6.87%)
Aug 04, 2023 0.1310 0.1310 0.1310 0.1310 5,000 -0.00(-0.46%)
Aug 01, 2023 0.1316 0 -0.00(-2.30%)
Jul 31, 2023 0.1325 0.1347 0.1325 0.1347 187,500 -0.00(-2.04%)
Jul 28, 2023 0.1365 0.1413 0.1362 0.1375 36,800 -0.00(-1.79%)
Jul 27, 2023 0.1340 0.1400 0.1214 0.1400 196,700 +0.00(+1.60%)
Jul 25, 2023 0.1378 0 -0.02(-12.40%)
Jul 24, 2023 0.1573 0.1573 0.1573 0.1573 10,000 +0.02(+17.13%)
Jul 21, 2023 0.1343 0.1343 0.1290 0.1343 48,000 -0.00(-0.07%)
Jul 20, 2023 0.1321 0.1344 0.1321 0.1344 15,000 +0.00(+3.38%)
Jul 19, 2023 0.1330 0.1337 0.1300 0.1300 75,500 -0.00(-2.62%)
Jul 18, 2023 0.1268 0.1335 0.1268 0.1335 88,000 +0.00(+1.75%)
Jun 26, 2023 0.1312 0 -0.01(-4.23%)
Jun 23, 2023 0.1390 0.1390 0.1370 0.1370 7,000 +0.00(+2.24%)
Jun 21, 2023 0.1340 0 +0.00(+1.13%)
Jun 20, 2023 0.1325 0.1325 0.1325 0.1325 5,000 +0.00(+0.30%)
Jun 16, 2023 0.1399 0.1399 0.1250 0.1321 13,700 +0.00(+1.62%)
Jun 15, 2023 0.1300 0.1300 0.1300 0.1300 6,500 -0.03(-18.70%)
May 08, 2023 0.1599 0.1599 0.1599 0.1599 1,000 -0.00(-0.06%)
May 05, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
May 03, 2023 0.1600 0 +0.01(+4.10%)
May 01, 2023 0.1537 0 +0.00(+2.40%)
Apr 27, 2023 0.1501 0 -0.01(-9.03%)
Apr 25, 2023 0.1650 0 +0.01(+6.45%)
Apr 24, 2023 0.1550 0.1550 0.1550 0.1550 3,745 -0.01(-7.24%)
Apr 21, 2023 0.1669 0.1673 0.1669 0.1671 6,445 -0.00(-0.77%)
Apr 20, 2023 0.1575 0.1684 0.1575 0.1684 6,600 -0.01(-3.77%)
Apr 19, 2023 0.1750 0.1750 0.1750 0.1750 50,000 -0.00(-1.02%)
Apr 17, 2023 0.1768 0 +0.00(+2.49%)
Apr 14, 2023 0.1500 0.1730 0.1500 0.1725 45,750 +0.00(+0.52%)
Apr 13, 2023 0.1664 0.1716 0.1550 0.1716 54,250 +0.00(+0.06%)
Apr 11, 2023 0.1715 0 +0.00(+1.66%)
Apr 10, 2023 0.1723 0.1723 0.1682 0.1687 42,350 -0.00(-2.09%)
Apr 04, 2023 0.1723 0 +0.01(+6.69%)
Apr 03, 2023 0.1700 0.1715 0.1600 0.1615 121,750 -0.01(-3.98%)
Mar 31, 2023 0.1637 0.1750 0.1637 0.1682 206,750 +0.00(+1.33%)
Mar 30, 2023 0.1450 0.1679 0.1450 0.1660 101,700 +0.02(+15.04%)
Mar 29, 2023 0.1264 0.1500 0.1264 0.1443 91,650 +0.02(+17.99%)
Mar 28, 2023 0.1220 0.1223 0.1220 0.1223 70,000 -0.00(-2.16%)
Mar 24, 2023 0.1250 0 -0.02(-13.73%)
Mar 23, 2023 0.1410 0.1449 0.1320 0.1449 56,850 -0.01(-3.40%)
Mar 21, 2023 0.1500 0 -0.01(-5.66%)
Mar 17, 2023 0.1590 11 +0.02(+13.41%)
Mar 16, 2023 0.1210 0.1402 0.1200 0.1402 125,000 +0.03(+21.81%)
Mar 15, 2023 0.1225 0.1225 0.1151 0.1151 10,000 -0.01(-7.55%)
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.