Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Nutritional Sciences Inc (CSE: ELMT )

0.0950 UNCHANGED
Last Price Updated: 2:33 PM EST, Jan 25, 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 31, 2022 0.2800 0.4250 0.2500 0.4100 1,776,867 +0.11(+38.98%)
May 30, 2022 0.2550 0.3000 0.2550 0.2950 820,636 +0.06(+28.26%)
May 27, 2022 0.2400 0.2400 0.2250 0.2300 157,965 +0.00(+0.00%)
May 26, 2022 0.2600 0.2600 0.2300 0.2300 109,814 -0.04(-13.21%)
May 25, 2022 0.2650 0.2850 0.2450 0.2650 125,150 +0.03(+10.42%)
May 24, 2022 0.2800 0.3000 0.2400 0.2400 334,951 -0.05(-17.24%)
May 20, 2022 0.2900 0 +0.04(+16.00%)
May 19, 2022 0.2500 0.2600 0.2400 0.2500 128,395 -0.01(-1.96%)
May 18, 2022 0.2650 0.2750 0.2500 0.2550 798,770 -0.01(-1.92%)
May 17, 2022 0.2650 0.2700 0.2500 0.2600 885,311 +0.01(+4.00%)
May 16, 2022 0.2550 0.2650 0.2400 0.2500 461,496 +0.00(+0.00%)
May 13, 2022 0.2300 0.2500 0.2000 0.2500 470,800 +0.04(+19.05%)
May 12, 2022 0.2000 0.2250 0.1600 0.2100 1,443,264 +0.02(+10.53%)
May 11, 2022 0.2100 0.2200 0.1800 0.1900 324,366 -0.03(-13.64%)
May 10, 2022 0.2200 0.2200 0.2000 0.2200 97,701 +0.01(+4.76%)
May 09, 2022 0.2400 0.2450 0.2000 0.2100 102,870 -0.03(-12.50%)
May 06, 2022 0.2550 0.2550 0.2250 0.2400 567,772 -0.03(-9.43%)
May 05, 2022 0.2800 0.2800 0.2550 0.2650 60,660 -0.01(-3.64%)
May 04, 2022 0.2950 0.3050 0.2750 0.2750 189,871 -0.03(-11.29%)
May 03, 2022 0.3050 0.3100 0.3000 0.3100 226,241 +0.01(+1.64%)
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.