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 (%)
Feb 28, 2022 0.4580 0 -0.02(-3.74%)
Feb 25, 2022 0.4690 0.4758 0.4730 0.4758 19,200 +0.01(+1.45%)
Feb 24, 2022 0.4690 0.4690 0.4690 0.4690 6,500 -0.01(-2.90%)
Feb 22, 2022 0.4830 3 -0.01(-1.43%)
Feb 18, 2022 0.4900 0 -0.01(-1.94%)
Feb 17, 2022 0.4950 0.5122 0.4950 0.4997 16,170 -0.01(-2.27%)
Feb 16, 2022 0.4970 0.5113 0.4925 0.5113 78,000 +0.00(+0.20%)
Feb 11, 2022 0.5103 0 +0.00(+0.02%)
Feb 10, 2022 0.4900 0.5111 0.4897 0.5102 357,000 +0.03(+5.81%)
Feb 09, 2022 0.4744 0.4822 0.4730 0.4822 45,500 +0.02(+3.48%)
Feb 08, 2022 0.4526 0.4660 0.4526 0.4660 15,500 +0.02(+3.56%)
Feb 07, 2022 0.4745 0.4745 0.4099 0.4500 205,500 -0.02(-4.26%)
Feb 04, 2022 0.4485 0.4719 0.4485 0.4700 162,000 +0.01(+2.55%)
Feb 03, 2022 0.4581 0.4583 0.4583 10,000 +0.01(+2.83%)
Feb 02, 2022 0.4450 0.4457 0.4450 0.4457 11,000 -0.01(-2.66%)
Feb 01, 2022 0.4500 0.4579 0.4500 0.4579 18,000 -0.00(-0.50%)
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%)
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.