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 (%)
May 08, 2023 0.1599 0.1599 0.1599 0.1599 1,000 -0.00(-0.06%)
May 05, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
May 03, 2023 0.1600 0 +0.01(+4.10%)
May 01, 2023 0.1537 0 +0.00(+2.40%)
Apr 27, 2023 0.1501 0 -0.01(-9.03%)
Apr 25, 2023 0.1650 0 +0.01(+6.45%)
Apr 24, 2023 0.1550 0.1550 0.1550 0.1550 3,745 -0.01(-7.24%)
Apr 21, 2023 0.1669 0.1673 0.1669 0.1671 6,445 -0.00(-0.77%)
Apr 20, 2023 0.1575 0.1684 0.1575 0.1684 6,600 -0.01(-3.77%)
Apr 19, 2023 0.1750 0.1750 0.1750 0.1750 50,000 -0.00(-1.02%)
Apr 17, 2023 0.1768 0 +0.00(+2.49%)
Apr 14, 2023 0.1500 0.1730 0.1500 0.1725 45,750 +0.00(+0.52%)
Apr 13, 2023 0.1664 0.1716 0.1550 0.1716 54,250 +0.00(+0.06%)
Apr 11, 2023 0.1715 0 +0.00(+1.66%)
Apr 10, 2023 0.1723 0.1723 0.1682 0.1687 42,350 -0.00(-2.09%)
Apr 04, 2023 0.1723 0 +0.01(+6.69%)
Apr 03, 2023 0.1700 0.1715 0.1600 0.1615 121,750 -0.01(-3.98%)
Mar 31, 2023 0.1637 0.1750 0.1637 0.1682 206,750 +0.00(+1.33%)
Mar 30, 2023 0.1450 0.1679 0.1450 0.1660 101,700 +0.02(+15.04%)
Mar 29, 2023 0.1264 0.1500 0.1264 0.1443 91,650 +0.02(+17.99%)
Mar 28, 2023 0.1220 0.1223 0.1220 0.1223 70,000 -0.00(-2.16%)
Mar 24, 2023 0.1250 0 -0.02(-13.73%)
Mar 23, 2023 0.1410 0.1449 0.1320 0.1449 56,850 -0.01(-3.40%)
Mar 21, 2023 0.1500 0 -0.01(-5.66%)
Mar 17, 2023 0.1590 11 +0.02(+13.41%)
Mar 16, 2023 0.1210 0.1402 0.1200 0.1402 125,000 +0.03(+21.81%)
Mar 15, 2023 0.1225 0.1225 0.1151 0.1151 10,000 -0.01(-7.55%)
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.