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 (%)
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.