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: 9:32 AM EDT, Jun 6, 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 (%)
Aug 26, 2021 0.4650 0.4650 0.4650 0 -0.02(-4.48%)
Aug 25, 2021 0.4868 0.4868 0.4868 0.4868 199 +0.05(+12.55%)
Aug 23, 2021 0.4325 0.4325 0.4325 0 -0.00(-0.35%)
Aug 20, 2021 0.4360 0.4360 0.4320 0.4340 75,000 +0.03(+8.28%)
Aug 19, 2021 0.4008 0.4008 0.4008 0.4008 1,000 -0.03(-7.03%)
Aug 17, 2021 0.4311 0.4311 0.4311 0 -0.00(-0.28%)
Aug 16, 2021 0.4328 0.4372 0.4322 0.4323 60,000 -0.01(-2.06%)
Aug 13, 2021 0.4350 0.4418 0.4350 0.4414 150,000 +0.00(+0.36%)
Aug 12, 2021 0.4283 0.4398 0.4283 0.4398 45,000 +0.01(+1.95%)
Aug 11, 2021 0.4314 0.4314 0.4190 0.4314 123,500 -0.01(-2.46%)
Aug 10, 2021 0.4350 0.4432 0.4350 0.4423 115,000 +0.04(+10.52%)
Aug 09, 2021 0.4002 0.4002 0.4002 0.4002 5,000 +0.02(+4.22%)
Aug 06, 2021 0.3999 0.3999 0.3823 0.3840 91,600 +0.10(+36.70%)
Jul 19, 2021 0.2809 0.2809 0.2809 0 -0.15(-34.40%)
Jul 12, 2021 0.4282 0.4282 0.4282 0 +0.02(+5.36%)
Jul 08, 2021 0.4064 0.4064 0.4064 0 -0.04(-8.72%)
Jun 30, 2021 0.4452 0.4452 0.4452 0 -0.03(-7.17%)
Jun 28, 2021 0.4796 0.4796 0.4796 0 +0.01(+2.48%)
Jun 25, 2021 0.4680 0.4680 0.4680 0.4680 1,000 +0.00(+0.36%)
Jun 24, 2021 0.4660 0.4663 0.4660 0.4663 16,824 -0.00(-0.41%)
Jun 23, 2021 0.4682 0.4682 0.4682 0.4682 176 +0.01(+2.90%)
Jun 22, 2021 0.4580 0.4592 0.4550 0.4550 56,000 +0.05(+13.69%)
Jun 17, 2021 0.4002 0.4002 0.4002 0 -0.02(-4.71%)
Jun 16, 2021 0.4200 0.4200 0.4200 0.4200 1,000 +0.02(+6.06%)
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.