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%)
May 02, 2022 0.3050 0.3100 0.3000 0.3050 205,420 +0.01(+1.67%)
Apr 29, 2022 0.3200 0.3300 0.3000 0.3000 44,731 -0.03(-9.09%)
Apr 28, 2022 0.3200 0.3300 0.3000 0.3300 414,025 +0.01(+3.13%)
Apr 27, 2022 0.3200 0.3200 0.3100 0.3200 87,936 +0.00(+0.00%)
Apr 26, 2022 0.3100 0.3500 0.2950 0.3200 310,293 +0.01(+3.23%)
Apr 25, 2022 0.3200 0.3600 0.3050 0.3100 108,864 -0.01(-3.13%)
Apr 22, 2022 0.3250 0.3250 0.3200 0.3200 12,364 +0.01(+1.59%)
Apr 21, 2022 0.3250 0.3600 0.3150 0.3150 122,001 -0.01(-3.08%)
Apr 20, 2022 0.3300 0.3700 0.3100 0.3250 132,911 -0.01(-1.52%)
Apr 19, 2022 0.3300 0.3300 0.3250 0.3300 21,000 +0.00(+0.00%)
Apr 18, 2022 0.3250 0.3300 0.3200 0.3300 23,252 +0.01(+1.54%)
Apr 14, 2022 0.3250 0 +0.02(+4.84%)
Apr 13, 2022 0.3150 0.3150 0.3050 0.3100 47,925 -0.01(-1.59%)
Apr 12, 2022 0.3250 0.3250 0.3100 0.3150 34,110 +0.01(+1.61%)
Apr 11, 2022 0.3250 0.3250 0.3100 0.3100 42,425 -0.02(-4.62%)
Apr 08, 2022 0.3250 0.3250 0.3100 0.3250 95,627 +0.01(+1.56%)
Apr 07, 2022 0.3300 0.3300 0.3000 0.3200 116,650 -0.01(-3.03%)
Apr 06, 2022 0.3300 0.3750 0.3200 0.3300 112,883 +0.01(+3.13%)
Apr 05, 2022 0.3300 0.3350 0.3200 0.3200 151,824 -0.01(-3.03%)
Apr 04, 2022 0.3400 0.3400 0.3100 0.3300 278,405 -0.01(-2.94%)
Apr 01, 2022 0.3400 0.3400 0.3250 0.3400 23,391 +0.01(+3.03%)
Mar 31, 2022 0.3200 0.3400 0.3150 0.3300 161,026 +0.01(+3.13%)
Mar 30, 2022 0.3200 0.3200 0.3100 0.3200 65,604 +0.01(+3.23%)
Mar 29, 2022 0.3100 0.3200 0.3000 0.3100 79,403 -0.01(-3.13%)
Mar 28, 2022 0.3150 0.3200 0.3000 0.3200 72,595 +0.00(+0.00%)
Mar 25, 2022 0.3150 0.3200 0.3000 0.3200 72,668 +0.01(+1.59%)
Mar 24, 2022 0.3250 0.3250 0.3150 0.3150 73,505 -0.01(-3.08%)
Mar 23, 2022 0.3000 0.3600 0.3000 0.3250 476,589 +0.02(+6.56%)
Mar 22, 2022 0.3350 0.3350 0.2950 0.3050 251,638 +0.01(+1.67%)
Mar 21, 2022 0.3200 0.3200 0.2900 0.3000 347,675 -0.04(-10.45%)
Mar 17, 2022 0.3350 0.3350 0 +0.05(+17.54%)
Mar 16, 2022 0.3050 0.3100 0.2850 0.2850 139,890 -0.02(-5.00%)
Mar 15, 2022 0.3450 0.3450 0.2950 0.3000 140,100 -0.01(-3.23%)
Mar 14, 2022 0.3400 0.3400 0.3000 0.3100 144,792 -0.02(-6.06%)
Mar 11, 2022 0.3000 0.3300 0.2900 0.3300 194,201 +0.03(+10.00%)
Mar 10, 2022 0.3150 0.3150 0.2900 0.3000 61,635 -0.01(-3.23%)
Mar 09, 2022 0.3250 0.3250 0.2900 0.3100 101,363 -0.02(-4.62%)
Mar 08, 2022 0.3250 0.3250 0.2900 0.3250 108,118 +0.01(+3.17%)
Mar 07, 2022 0.3250 0.3500 0.3150 0.3150 90,825 +0.00(+0.00%)
Mar 04, 2022 0.3400 0.3400 0.3100 0.3150 30,325 -0.02(-5.97%)
Mar 03, 2022 0.3400 0.3400 0.3000 0.3350 120,309 +0.01(+1.52%)
Mar 02, 2022 0.3400 0.3500 0.3300 0.3300 203,783 +0.04(+11.86%)
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.