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 UNCHANGED
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 (%)
May 20, 2022 0.2878 0 -0.02(-6.89%)
May 17, 2022 0.3091 0 +0.03(+10.08%)
May 13, 2022 0.2808 0 -0.03(-9.48%)
May 10, 2022 0.3102 0 -0.02(-6.31%)
May 09, 2022 0.3351 0.3351 0.3311 0.3311 2,000 -0.01(-3.41%)
May 06, 2022 0.3428 0.3428 0.3428 0.3428 3,000 -0.02(-4.25%)
May 05, 2022 0.3606 0.3606 0.3580 0.3580 31,290 -0.01(-2.19%)
May 04, 2022 0.3685 0.3685 0.3660 0.3660 13,000 -0.00(-0.65%)
May 03, 2022 0.3588 0.3684 0.3588 0.3684 25,100 +0.01(+2.02%)
May 02, 2022 0.3611 0.3611 0.3611 0.3611 2,000 -0.02(-4.52%)
Apr 29, 2022 0.3938 0.3938 0.3782 0.3782 4,600 -0.04(-9.39%)
Apr 27, 2022 0.4174 0 -0.03(-6.60%)
Apr 25, 2022 0.4469 0 +0.00(+0.43%)
Apr 22, 2022 0.4574 0.4625 0.4450 0.4450 290,700 -0.02(-4.55%)
Apr 21, 2022 0.4367 0.4662 0.4335 0.4662 161,450 +0.03(+5.83%)
Apr 20, 2022 0.4500 0.4530 0.4400 0.4405 148,000 -0.01(-1.56%)
Apr 19, 2022 0.4640 0.4640 0.4336 0.4475 124,200 -0.00(-0.56%)
Apr 14, 2022 0.4500 0 -0.01(-2.79%)
Apr 12, 2022 0.4629 0 -0.00(-0.45%)
Apr 08, 2022 0.4650 0 +0.01(+1.35%)
Apr 07, 2022 0.4650 0.4650 0.4588 0.4588 4,800 -0.02(-3.61%)
Apr 04, 2022 0.4760 0 +0.00(+0.34%)
Apr 01, 2022 0.4750 0.4750 0.4700 0.4744 6,400 +0.01(+1.50%)
Mar 31, 2022 0.4674 0.4674 0.4674 0.4674 1,300 -0.02(-3.79%)
Mar 30, 2022 0.4858 0.4858 0.4858 0.4858 200 -0.01(-2.17%)
Mar 28, 2022 0.4966 0 +0.02(+4.48%)
Mar 25, 2022 0.4813 0.4825 0.4753 0.4753 23,000 -0.00(-0.15%)
Mar 23, 2022 0.4760 0 +0.01(+1.82%)
Mar 18, 2022 0.4675 0 -0.00(-0.40%)
Mar 17, 2022 0.4689 0.4694 0.4689 0.4694 40,000 +0.03(+6.78%)
Mar 15, 2022 0.4396 0 +0.01(+2.23%)
Mar 14, 2022 0.4715 0.4715 0.4300 0.4300 50,800 -0.04(-8.80%)
Mar 11, 2022 0.4680 0.4715 0.4650 0.4715 50,500 +0.00(+0.32%)
Mar 10, 2022 0.4676 0.4700 0.4676 0.4700 1,500 -0.00(-0.91%)
Mar 09, 2022 0.4731 0.4743 0.4731 0.4743 23,500 +0.00(+0.72%)
Mar 08, 2022 0.4780 0.4825 0.4709 0.4709 5,000 +0.01(+1.27%)
Mar 07, 2022 0.4600 0.4768 0.4597 0.4650 215,258 -0.00(-0.43%)
Mar 04, 2022 0.4370 0.4670 0.4330 0.4670 164,000 +0.02(+3.78%)
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.