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 (%)
Sep 29, 2023 0.1140 0 -0.00(-0.87%)
Sep 27, 2023 0.1150 0 -0.00(-2.13%)
Sep 22, 2023 0.1175 0 -0.00(-2.08%)
Sep 21, 2023 0.1200 0.1200 0.1200 0.1200 10,000 -0.00(-0.41%)
Sep 20, 2023 0.1205 0.1205 0.1205 0.1205 8,500 +0.00(+2.29%)
Sep 14, 2023 0.1178 0 -0.01(-11.09%)
Sep 06, 2023 0.1325 0 -0.00(-1.85%)
Aug 31, 2023 0.1350 0 +0.00(+0.52%)
Aug 30, 2023 0.1318 0.1350 0.1318 0.1343 90,000 +0.01(+4.92%)
Aug 29, 2023 0.1280 0.1280 0.1280 0.1280 82,000 +0.00(+2.15%)
Aug 28, 2023 0.1260 0.1260 0.1253 0.1253 16,000 -0.00(-1.73%)
Aug 25, 2023 0.1275 0.1275 0.1275 0.1275 11,000 +0.00(+2.00%)
Aug 24, 2023 0.1250 0.1250 0.1250 0.1250 42,000 -0.01(-6.65%)
Aug 22, 2023 0.1339 3,000 +0.00(+0.68%)
Aug 18, 2023 0.1330 0 +0.01(+4.31%)
Aug 16, 2023 0.1275 0 -0.01(-5.56%)
Aug 15, 2023 0.1210 0.1350 0.1210 0.1350 51,998 +0.01(+7.31%)
Aug 11, 2023 0.1258 0 -0.00(-0.16%)
Aug 10, 2023 0.1260 0.1260 0.1260 0.1260 1,000 -0.01(-7.69%)
Aug 09, 2023 0.1365 0.1365 0.1365 0.1365 69,000 -0.00(-1.44%)
Aug 08, 2023 0.1385 0.1400 0.1385 0.1385 66,998 -0.00(-1.07%)
Aug 07, 2023 0.1400 0.1400 0.1400 0.1400 64,500 +0.01(+6.87%)
Aug 04, 2023 0.1310 0.1310 0.1310 0.1310 5,000 -0.00(-0.46%)
Aug 01, 2023 0.1316 0 -0.00(-2.30%)
Jul 31, 2023 0.1325 0.1347 0.1325 0.1347 187,500 -0.00(-2.04%)
Jul 28, 2023 0.1365 0.1413 0.1362 0.1375 36,800 -0.00(-1.79%)
Jul 27, 2023 0.1340 0.1400 0.1214 0.1400 196,700 +0.00(+1.60%)
Jul 25, 2023 0.1378 0 -0.02(-12.40%)
Jul 24, 2023 0.1573 0.1573 0.1573 0.1573 10,000 +0.02(+17.13%)
Jul 21, 2023 0.1343 0.1343 0.1290 0.1343 48,000 -0.00(-0.07%)
Jul 20, 2023 0.1321 0.1344 0.1321 0.1344 15,000 +0.00(+3.38%)
Jul 19, 2023 0.1330 0.1337 0.1300 0.1300 75,500 -0.00(-2.62%)
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.