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 (%)
Mar 31, 2022 0.4674 0.4674 0.4674 0.4674 1,300 -0.02(-3.79%)
Mar 30, 2022 0.4858 0.4858 0.4858 0.4858 200 -0.01(-2.17%)
Mar 28, 2022 0.4966 0 +0.02(+4.48%)
Mar 25, 2022 0.4813 0.4825 0.4753 0.4753 23,000 -0.00(-0.15%)
Mar 23, 2022 0.4760 0 +0.01(+1.82%)
Mar 18, 2022 0.4675 0 -0.00(-0.40%)
Mar 17, 2022 0.4689 0.4694 0.4689 0.4694 40,000 +0.03(+6.78%)
Mar 15, 2022 0.4396 0 +0.01(+2.23%)
Mar 14, 2022 0.4715 0.4715 0.4300 0.4300 50,800 -0.04(-8.80%)
Mar 11, 2022 0.4680 0.4715 0.4650 0.4715 50,500 +0.00(+0.32%)
Mar 10, 2022 0.4676 0.4700 0.4676 0.4700 1,500 -0.00(-0.91%)
Mar 09, 2022 0.4731 0.4743 0.4731 0.4743 23,500 +0.00(+0.72%)
Mar 08, 2022 0.4780 0.4825 0.4709 0.4709 5,000 +0.01(+1.27%)
Mar 07, 2022 0.4600 0.4768 0.4597 0.4650 215,258 -0.00(-0.43%)
Mar 04, 2022 0.4370 0.4670 0.4330 0.4670 164,000 +0.02(+3.78%)
Mar 03, 2022 0.4600 0.4600 0.4348 0.4500 55,500 -0.01(-1.75%)
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%)
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.