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

Element 29 Resources Inc (OP: EMTRF )

0.1194 +0.0001 (+0.08%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2024 0.1240 0 +0.00(+3.33%)
Jan 31, 2024 0.1250 0.1250 0.1200 0.1200 5,250 -0.01(-5.88%)
Jan 30, 2024 0.1275 0.1275 0.1275 0.1275 2,500 +0.02(+14.45%)
Jan 29, 2024 0.1300 0.1300 0.1114 0.1114 12,700 -0.01(-7.17%)
Jan 26, 2024 0.1200 0.1224 0.1179 0.1200 12,545 -0.01(-5.06%)
Jan 25, 2024 0.1224 0.1325 0.1224 0.1264 22,817 +0.00(+0.00%)
Jan 24, 2024 0.1375 0.1375 0.1264 0.1264 9,100 -0.01(-4.60%)
Jan 23, 2024 0.1295 0.1325 0.1264 0.1325 33,095 +0.00(+0.00%)
Jan 22, 2024 0.1325 0.1325 0.1325 0.1325 7,050 +0.00(+0.38%)
Jan 19, 2024 0.1320 0.1320 0.1275 0.1320 12,600 +0.00(+0.00%)
Jan 18, 2024 0.1320 0.1320 0.1298 0.1320 11,409 +0.00(+0.69%)
Jan 17, 2024 0.1305 0.1320 0.1305 0.1311 42,294 +0.00(+0.85%)
Jan 16, 2024 0.1200 0.1324 0.1190 0.1300 275,350 +0.01(+10.64%)
Jan 12, 2024 0.1170 0.1219 0.1170 0.1175 30,973 -0.00(-3.29%)
Jan 11, 2024 0.1215 0.1246 0.1193 0.1215 38,530 -0.02(-11.64%)
Jan 10, 2024 0.1389 0.1400 0.1375 0.1375 18,150 -0.00(-2.14%)
Jan 09, 2024 0.1477 0.1477 0.1405 0.1405 36,736 +0.00(+0.00%)
Jan 08, 2024 0.1380 0.1425 0.1260 0.1405 16,968 +0.00(+0.36%)
Jan 05, 2024 0.1460 0.1500 0.1400 0.1400 57,450 -0.00(-1.82%)
Jan 04, 2024 0.1500 0.1520 0.1426 0.1426 22,526 -0.01(-4.93%)
Jan 03, 2024 0.1500 0.1500 0.1441 0.1500 31,500 +0.00(+0.00%)
Jan 02, 2024 0.1520 0.1550 0.1500 0.1500 91,721 +0.00(+2.88%)
Dec 29, 2023 0.1462 0.1500 0.1410 0.1458 12,425 -0.00(-2.80%)
Dec 28, 2023 0.1470 0.1520 0.1448 0.1500 70,785 +0.01(+7.14%)
Dec 27, 2023 0.1475 0.1475 0.1400 0.1400 6,500 -0.00(-1.62%)
Dec 26, 2023 0.1475 0.1475 0.1423 0.1423 17,646 -0.00(-1.32%)
Dec 22, 2023 0.1438 0.1495 0.1438 0.1442 6,859 +0.00(+3.00%)
Dec 21, 2023 0.1400 0.1400 0.1400 0.1400 3,100 -0.01(-5.08%)
Dec 20, 2023 0.1475 0.1490 0.1442 0.1475 36,530 +0.00(+0.00%)
Dec 19, 2023 0.1475 0.1475 0.1460 0.1475 8,602 +0.00(+1.72%)
Dec 18, 2023 0.1475 0.1490 0.1450 0.1450 15,340 +0.00(+0.00%)
Dec 15, 2023 0.1240 0.1450 0.1220 0.1450 491,660 +0.02(+16.94%)
Dec 14, 2023 0.1155 0.1240 0.1155 0.1240 83,000 +0.01(+10.71%)
Dec 13, 2023 0.1119 0.1120 0.1119 0.1120 45,500 +0.00(+0.00%)
Dec 11, 2023 0.1120 0 -0.00(-1.32%)
Dec 08, 2023 0.1135 0.1135 0.1135 0.1135 4,500 -0.01(-9.20%)
Dec 05, 2023 0.1250 0 +0.01(+5.49%)
Dec 04, 2023 0.1193 0.1193 0.1185 0.1185 86,008 +0.00(+2.60%)
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.