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 (%)
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%)
Mar 02, 2023 0.1245 0 +0.00(+0.32%)
Feb 28, 2023 0.1241 0 +0.00(+0.40%)
Feb 22, 2023 0.1236 0 +0.00(+3.00%)
Feb 14, 2023 0.1200 0 -0.01(-4.38%)
Feb 10, 2023 0.1255 0 -0.00(-1.57%)
Feb 09, 2023 0.1165 0.1300 0.1160 0.1275 48,000 +0.01(+6.25%)
Feb 01, 2023 0.1200 0 -0.00(-1.88%)
Jan 27, 2023 0.1223 0 +0.00(+2.51%)
Jan 26, 2023 0.1249 0.1249 0.1193 0.1193 12,302 -0.02(-12.54%)
Jan 18, 2023 0.1364 0 +0.01(+4.92%)
Jan 17, 2023 0.1313 0.1313 0.1300 0.1300 36,500 +0.00(+0.00%)
Jan 11, 2023 0.1300 0 -0.00(-2.18%)
Jan 09, 2023 0.1329 0 +0.00(+3.02%)
Jan 06, 2023 0.1248 0.1290 0.1248 0.1290 129,000 +0.01(+4.45%)
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.