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: 10:40 AM EDT, Jun 5, 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 (%)
Jun 05, 2024 0.1886 0.1886 0.1700 0.1886 10,757 +0.01(+4.78%)
Jun 04, 2024 0.1700 0.1800 0.1475 0.1800 163,697 -0.01(-4.56%)
Jun 03, 2024 0.1630 0.1886 0.1630 0.1886 90,525 +0.02(+13.75%)
May 31, 2024 0.1658 0.1658 0.1658 0.1658 470 +0.00(+0.97%)
May 30, 2024 0.1642 0.1642 0.1642 0.1642 2,000 +0.00(+1.99%)
May 29, 2024 0.1617 0.1877 0.1610 0.1610 88,015 +0.01(+7.33%)
May 28, 2024 0.1400 0.1500 0.1330 0.1500 45,250 +0.01(+5.26%)
May 24, 2024 0.1325 0.1425 0.1325 0.1425 90,000 +0.00(+2.37%)
May 23, 2024 0.1350 0.1395 0.1325 0.1392 30,000 -0.00(-2.73%)
May 22, 2024 0.1325 0.1484 0.1325 0.1431 32,402 +0.01(+8.00%)
May 21, 2024 0.1220 0.1325 0.1220 0.1325 259,500 +0.01(+10.97%)
May 16, 2024 0.1194 0 +0.00(+0.08%)
May 15, 2024 0.1096 0.1193 0.1096 0.1193 3,640 +0.00(+0.00%)
May 14, 2024 0.1142 0.1193 0.1142 0.1193 10,100 +0.00(+0.25%)
May 13, 2024 0.1121 0.1190 0.1121 0.1190 3,160 -0.00(-0.25%)
May 10, 2024 0.1116 0.1193 0.1089 0.1193 62,475 +0.00(+0.42%)
May 09, 2024 0.1137 0.1188 0.1137 0.1188 4,150 -0.00(-0.25%)
May 06, 2024 0.1191 0 -0.00(-0.17%)
May 03, 2024 0.1193 0.1193 0.1193 0.1193 100 +0.00(+0.59%)
May 02, 2024 0.1124 0.1186 0.1124 0.1186 3,640 -0.00(-2.79%)
May 01, 2024 0.1190 0.1224 0.1184 0.1220 7,022 -0.00(-3.25%)
Apr 30, 2024 0.1175 0.1261 0.1175 0.1261 8,100 +0.01(+5.97%)
Apr 26, 2024 0.1190 0 -0.00(-2.30%)
Apr 25, 2024 0.1218 0.1218 0.1203 0.1218 11,000 +0.00(+2.78%)
Apr 24, 2024 0.1143 0.1185 0.1143 0.1185 2,160 -0.01(-5.95%)
Apr 19, 2024 0.1260 0 +0.00(+0.80%)
Apr 18, 2024 0.1270 0.1270 0.1250 0.1250 12,900 -0.01(-3.85%)
Apr 17, 2024 0.1250 0.1300 0.1210 0.1300 114,200 +0.00(+2.36%)
Apr 16, 2024 0.1250 0.1270 0.1225 0.1270 67,943 +0.01(+9.01%)
Apr 15, 2024 0.1130 0.1180 0.1130 0.1165 43,500 +0.00(+1.30%)
Apr 12, 2024 0.1060 0.1165 0.1060 0.1150 84,100 +0.01(+5.02%)
Apr 11, 2024 0.1060 0.1095 0.1060 0.1095 8,500 -0.00(-0.45%)
Apr 10, 2024 0.1060 0.1100 0.1060 0.1100 63,000 +0.00(+3.97%)
Apr 04, 2024 0.1058 0 -0.00(-1.58%)
Apr 03, 2024 0.1060 0.1075 0.1060 0.1075 117,400 +0.00(+1.42%)
Apr 02, 2024 0.1060 0.1060 0.1060 0.1060 9,150 +0.00(+1.24%)
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.