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 (%)
Sep 29, 2021 0.4348 0.4348 0.4348 0 +0.01(+3.52%)
Sep 28, 2021 0.4200 0.4200 0.4200 0.4200 2,000 -0.04(-9.13%)
Sep 07, 2021 0.4622 0.4622 0.4622 0 +0.01(+2.83%)
Sep 03, 2021 0.4495 0.4495 0.4495 0.4495 2,500 -0.01(-1.64%)
Sep 02, 2021 0.4570 0.4570 0.4570 0.4570 3,000 -0.01(-1.72%)
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%)
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.