Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element 29 Resources Inc (OP: EMTRF )

0.1431 +0.0106 (+8.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2024 0.0993 0.1047 0.0993 0.1047 10,100 +0.00(+0.10%)
Mar 27, 2024 0.1046 0 +0.01(+10.92%)
Mar 26, 2024 0.0943 0.0943 0.0943 0.0943 10,057 -0.00(-2.98%)
Mar 21, 2024 0.0972 0 -0.00(-2.21%)
Mar 20, 2024 0.1060 0.1060 0.0994 0.0994 28,620 +0.00(+2.16%)
Mar 19, 2024 0.0973 0.0973 0.0973 0.0973 2,000 -0.00(-3.57%)
Mar 18, 2024 0.1009 0.1080 0.1009 0.1009 4,450 -0.01(-5.70%)
Mar 15, 2024 0.1070 0.1070 0.1070 0.1070 26,059 +0.00(+0.00%)
Mar 14, 2024 0.1001 0.1070 0.1001 0.1070 33,000 +0.00(+0.00%)
Mar 13, 2024 0.1006 0.1070 0.1006 0.1070 20,000 +0.01(+5.73%)
Mar 12, 2024 0.1012 0.1012 0.1012 0.1012 10,100 -0.00(-3.98%)
Mar 11, 2024 0.1054 0.1054 0.1054 0.1054 25,250 +0.01(+5.40%)
Mar 08, 2024 0.0950 0.1054 0.0933 0.1000 236,700 +0.01(+10.62%)
Mar 07, 2024 0.0933 0.0933 0.0847 0.0904 25,950 -0.00(-3.11%)
Mar 06, 2024 0.0793 0.0933 0.0793 0.0933 1,500 +0.01(+9.76%)
Mar 05, 2024 0.0850 0.0850 0.0771 0.0850 27,888 -0.01(-14.74%)
Mar 04, 2024 0.1069 0.1069 0.0997 0.0997 45,000 -0.01(-6.38%)
Feb 29, 2024 0.1065 0 -0.00(-0.47%)
Feb 28, 2024 0.1031 0.1088 0.1000 0.1070 73,500 -0.00(-2.73%)
Feb 27, 2024 0.1120 0.1120 0.0762 0.1100 91,800 +0.00(+0.73%)
Feb 26, 2024 0.1092 0.1092 0.1092 0.1092 200 +0.02(+23.67%)
Feb 23, 2024 0.0883 0.0883 0.0883 0.0883 575 -0.02(-21.79%)
Feb 21, 2024 0.1129 0 +0.01(+11.12%)
Feb 20, 2024 0.1110 0.1110 0.1016 0.1016 11,050 -0.01(-8.30%)
Feb 15, 2024 0.1108 800 -0.01(-6.89%)
Feb 13, 2024 0.1190 0 -0.00(-3.25%)
Feb 12, 2024 0.1230 0.1230 0.1230 0.1230 1,150 +0.00(+2.50%)
Feb 09, 2024 0.1200 0.1200 0.1200 0.1200 5,120 -0.00(-0.99%)
Feb 07, 2024 0.1212 0 -0.00(-0.33%)
Feb 06, 2024 0.1216 0.1216 0.1216 0.1216 1,100 +0.00(+0.00%)
Feb 05, 2024 0.1216 0.1216 0.1216 0.1216 6,840 -0.00(-1.94%)
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.