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 (%)
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%)
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%)
Jan 05, 2023 0.1235 0.1235 0.1235 0.1235 10,500 +0.01(+6.28%)
Dec 29, 2022 0.1162 0 -0.00(-3.17%)
Dec 28, 2022 0.1200 0.1200 0.1200 0.1200 16,000 -0.00(-0.41%)
Dec 22, 2022 0.1205 0 -0.01(-7.31%)
Dec 21, 2022 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Dec 19, 2022 0.1300 30 -0.00(-1.52%)
Dec 14, 2022 0.1320 0 +0.00(+0.00%)
Dec 13, 2022 0.1375 0.1375 0.1320 0.1320 66,500 -0.01(-5.04%)
Dec 12, 2022 0.1390 0.1395 0.1379 0.1390 117,500 +0.00(+0.36%)
Dec 09, 2022 0.1386 0.1400 0.1385 0.1385 67,500 -0.02(-11.10%)
Dec 05, 2022 0.1558 0 +0.02(+11.29%)
Dec 02, 2022 0.1405 0.1405 0.1379 0.1400 37,400 -0.00(-0.36%)
Dec 01, 2022 0.1421 0.1421 0.1405 0.1405 43,500 -0.00(-2.29%)
Nov 29, 2022 0.1438 40 -0.02(-13.89%)
Nov 18, 2022 0.1670 0 +0.00(+1.77%)
Nov 15, 2022 0.1641 0 +0.00(+0.98%)
Nov 10, 2022 0.1625 0 -0.00(-0.91%)
Nov 07, 2022 0.1640 7 -0.01(-6.82%)
Oct 20, 2022 0.1760 7 -0.00(-2.22%)
Oct 14, 2022 0.1800 0 -0.02(-10.00%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+2.30%)
Oct 07, 2022 0.1955 0 +0.00(+1.93%)
Oct 06, 2022 0.1918 0.1918 0.1918 0.1918 200 -0.01(-6.44%)
Oct 05, 2022 0.1856 0.2050 0.1856 0.2050 5,000 -0.01(-2.38%)
Sep 30, 2022 0.2100 0 +0.00(+0.91%)
Sep 29, 2022 0.2081 0.2081 0.2081 0.2081 5,000 -0.03(-12.75%)
Sep 09, 2022 0.2385 0 -0.00(-0.63%)
Sep 02, 2022 0.2400 0 +0.00(+0.97%)
Sep 01, 2022 0.2377 0.2377 0.2377 0.2377 2,000 -0.01(-2.98%)
Aug 30, 2022 0.2450 99 -0.01(-2.12%)
Aug 26, 2022 0.2503 0 +0.00(+1.50%)
Aug 25, 2022 0.2476 0.2476 0.2466 0.2466 6,000 -0.00(-0.76%)
Aug 24, 2022 0.2485 0.2485 0.2485 0.2485 7,000 +0.00(+0.40%)
Aug 23, 2022 0.2475 0.2475 0.2475 0.2475 14,000 +0.00(+1.27%)
Aug 18, 2022 0.2444 0 -0.01(-2.44%)
Aug 16, 2022 0.2505 0 +0.02(+8.72%)
Aug 15, 2022 0.2304 0.2304 0.2304 0.2304 10,000 -0.01(-3.60%)
Aug 12, 2022 0.2390 0.2390 0.2390 0.2390 10,000 +0.00(+0.42%)
Aug 10, 2022 0.2380 0 +0.00(+0.51%)
Aug 04, 2022 0.2368 0 -0.00(-0.38%)
Aug 03, 2022 0.2321 0.2377 0.2301 0.2377 136,500 -0.00(-1.53%)
Jul 28, 2022 0.2414 0 +0.01(+4.96%)
Jul 22, 2022 0.2300 0 -0.01(-6.12%)
Jul 07, 2022 0.2450 0 +0.01(+2.64%)
Jul 06, 2022 0.2307 0.2387 0.2300 0.2387 25,670 +0.01(+3.65%)
Jul 05, 2022 0.2310 0.2310 0.2235 0.2303 137,330 -0.02(-9.69%)
Jun 29, 2022 0.2550 0 -0.01(-2.67%)
Jun 28, 2022 0.2631 0.2631 0.2563 0.2620 13,000 -0.01(-3.78%)
Jun 27, 2022 0.2710 0.2725 0.2710 0.2723 31,500 -0.00(-1.13%)
Jun 24, 2022 0.2754 0.2754 0.2710 0.2754 8,000 +0.00(+0.55%)
Jun 23, 2022 0.2739 0.2739 0.2739 0.2739 5,000 -0.01(-2.18%)
Jun 21, 2022 0.2800 0 -0.01(-4.57%)
Jun 13, 2022 0.2934 0 -0.01(-3.80%)
Jun 09, 2022 0.3050 0 +0.01(+1.67%)
Jun 08, 2022 0.2950 0.3040 0.2950 0.3000 26,500 +0.00(+0.00%)
Jun 07, 2022 0.2941 0.3000 0.2941 0.3000 27,830 +0.00(+0.00%)
Jun 06, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+2.49%)
Jun 02, 2022 0.2927 0 +0.01(+3.90%)
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.