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

Element 29 Res Inc (OP:EMTRF)

0.8650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2026 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 11, 2026 0.8562 0.8750 0.8500 0.8650 159,198 -0.02(-1.70%)
Feb 10, 2026 0.8700 0.9000 0.8645 0.8800 235,000 +0.03(+3.53%)
Feb 09, 2026 0.8925 0.9150 0.8100 0.8500 392,900 +0.01(+1.67%)
Feb 06, 2026 0.7860 0.8400 0.7700 0.8360 95,700 +0.04(+5.04%)
Feb 05, 2026 0.8546 0.8638 0.7700 0.7959 124,575 -0.04(-4.26%)
Feb 04, 2026 0.8900 0.9103 0.8100 0.8313 96,967 -0.07(-8.14%)
Feb 03, 2026 0.8978 0.9150 0.8900 0.9050 79,980 -0.01(-1.29%)
Feb 02, 2026 0.9252 0.9406 0.9000 0.9168 47,071 -0.00(-0.09%)
Jan 30, 2026 0.9300 0.9522 0.9000 0.9176 45,147 -0.04(-3.92%)
Jan 29, 2026 0.9600 0.9695 0.9000 0.9550 46,600 -0.03(-2.55%)
Jan 28, 2026 0.9900 0.9900 0.9689 0.9800 28,700 -0.01(-1.17%)
Jan 27, 2026 0.9800 1.015 0.9700 0.9916 139,631 +0.01(+1.18%)
Jan 26, 2026 0.9800 1.018 0.9700 0.9800 254,912 +0.05(+5.55%)
Jan 23, 2026 0.9488 0.9500 0.9147 0.9285 101,299 +0.02(+2.03%)
Jan 22, 2026 0.9538 1.012 0.8900 0.9100 94,995 +0.02(+2.69%)
Jan 21, 2026 0.8700 0.8908 0.8690 0.8862 130,783 +0.01(+1.63%)
Jan 20, 2026 0.8658 0.8820 0.8550 0.8720 77,621 +0.02(+2.24%)
Jan 16, 2026 0.8534 0.8820 0.8427 0.8529 24,478 +0.01(+1.19%)
Jan 15, 2026 0.8410 0.8469 0.8200 0.8429 149,149 +0.01(+0.95%)
Jan 14, 2026 0.8610 0.8637 0.8201 0.8350 138,000 +0.03(+3.20%)
Jan 13, 2026 0.8400 0.8588 0.8091 0.8091 110,760 -0.03(-3.54%)
Jan 12, 2026 0.8500 0.8500 0.8221 0.8388 30,937 -0.00(-0.14%)
Jan 09, 2026 0.8080 0.8460 0.8000 0.8400 195,198 +0.02(+2.44%)
Jan 08, 2026 0.8500 0.8715 0.8200 0.8200 12,690 -0.04(-4.76%)
Jan 07, 2026 0.8900 0.8900 0.8225 0.8610 132,030 -0.03(-3.13%)
Jan 06, 2026 0.8700 0.8888 0.8700 0.8888 18,601 +0.00(+0.09%)
Jan 05, 2026 0.8700 0.8940 0.8700 0.8880 5,150 -0.02(-2.42%)
Jan 02, 2026 0.8725 0.9269 0.8700 0.9100 115,379 +0.04(+4.48%)
Dec 31, 2025 0.8135 0.8726 0.8135 0.8710 35,500 +0.06(+6.87%)
Dec 30, 2025 0.8000 0.8150 0.7658 0.8150 104,847 +0.02(+2.35%)
Dec 29, 2025 0.7800 0.8200 0.7800 0.7963 187,500 +0.02(+2.09%)
Dec 26, 2025 0.7800 0.7825 0.7700 0.7800 13,674 +0.00(+0.00%)
Dec 24, 2025 0.7600 0.7800 0.7500 0.7800 61,690 +0.02(+3.17%)
Dec 23, 2025 0.7594 0.7669 0.7400 0.7560 80,440 +0.01(+1.50%)
Dec 19, 2025 0.7448 0 +0.02(+2.99%)
Dec 18, 2025 0.7400 0.7625 0.7232 0.7232 195,073 -0.03(-4.53%)
Dec 17, 2025 0.7575 0.7600 0.7565 0.7575 53,300 +0.01(+1.00%)
Dec 16, 2025 0.7500 0.7588 0.7500 0.7500 17,492 +0.01(+1.35%)
Dec 15, 2025 0.7500 0.7700 0.7400 0.7400 207,640 -0.03(-3.44%)
Dec 12, 2025 0.7331 0.7664 0.7255 0.7664 119,400 +0.04(+4.99%)
Dec 11, 2025 0.7450 0.7685 0.7300 0.7300 141,650 -0.01(-1.92%)
Dec 10, 2025 0.7450 0.7600 0.7400 0.7443 69,750 -0.00(-0.49%)
Dec 09, 2025 0.7500 0.7582 0.7480 0.7480 24,925 +0.00(+0.54%)
Dec 08, 2025 0.7560 0.7700 0.7440 0.7440 166,205 -0.03(-3.38%)
Dec 05, 2025 0.7400 0.7816 0.7297 0.7700 206,500 +0.05(+7.32%)
Dec 04, 2025 0.7100 0.7175 0.6950 0.7175 94,680 +0.00(+0.69%)
Dec 03, 2025 0.7000 0.7126 0.7000 0.7126 18,750 +0.02(+3.28%)
Dec 02, 2025 0.7075 0.7100 0.6800 0.6900 20,750 -0.02(-2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.