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 (%)
Sep 30, 2022 0.2000 0.2000 0.1950 0.1950 39,000 -0.01(-2.50%)
Sep 29, 2022 0.2000 0.2000 0.2000 0.2000 4,500 +0.01(+5.26%)
Sep 28, 2022 0.1900 0.1900 0.1850 0.1900 19,500 +0.00(+0.00%)
Sep 27, 2022 0.2000 0.2000 0.1850 0.1900 40,450 +0.00(+0.00%)
Sep 26, 2022 0.2000 0.2000 0.1850 0.1900 76,000 +0.00(+0.00%)
Sep 23, 2022 0.1950 0.2000 0.1900 0.1900 61,000 -0.01(-2.56%)
Sep 22, 2022 0.2100 0.2150 0.1950 0.1950 63,724 -0.02(-11.36%)
Sep 21, 2022 0.2350 0.2350 0.2100 0.2200 58,000 -0.01(-4.35%)
Sep 20, 2022 0.2400 0.2700 0.2250 0.2300 82,640 -0.00(-2.13%)
Sep 19, 2022 0.2400 0.2500 0.2350 0.2350 10,900 -0.02(-6.00%)
Sep 16, 2022 0.2450 0.2500 0.2450 0.2500 12,000 -0.02(-7.41%)
Sep 15, 2022 0.2650 0.2700 0.2650 0.2700 23,000 +0.01(+1.89%)
Sep 14, 2022 0.2600 0.2700 0.2450 0.2650 80,000 +0.01(+1.92%)
Sep 13, 2022 0.2700 0.2750 0.2500 0.2600 259,313 +0.01(+1.96%)
Sep 12, 2022 0.2250 0.2550 0.2200 0.2550 307,008 +0.02(+10.87%)
Sep 09, 2022 0.2100 0.2350 0.2050 0.2300 294,500 +0.01(+4.55%)
Sep 08, 2022 0.1900 0.2200 0.1700 0.2200 401,210 +0.02(+7.32%)
Sep 07, 2022 0.1900 0.2050 0.1600 0.2050 201,500 +0.02(+13.89%)
Sep 06, 2022 0.2000 0.2000 0.1700 0.1800 209,000 -0.02(-10.00%)
Sep 02, 2022 0.2000 0 +0.00(+0.00%)
Sep 01, 2022 0.1800 0.2000 0.1750 0.2000 74,000 +0.03(+14.29%)
Aug 31, 2022 0.2050 0.2050 0.1750 0.1750 536,290 -0.04(-16.67%)
Aug 30, 2022 0.2150 0.2150 0.2000 0.2100 62,200 -0.01(-4.55%)
Aug 29, 2022 0.2200 0.2200 0.2150 0.2200 16,000 +0.00(+0.00%)
Aug 26, 2022 0.2250 0.2250 0.2150 0.2200 73,340 -0.01(-4.35%)
Aug 25, 2022 0.2450 0.2450 0.2300 0.2300 49,000 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2500 0.2300 0.2300 55,500 -0.02(-8.00%)
Aug 23, 2022 0.2200 0.2500 0.2200 0.2500 50,000 +0.04(+19.05%)
Aug 22, 2022 0.2250 0.2400 0.2100 0.2100 95,300 -0.04(-16.00%)
Aug 19, 2022 0.2350 0.2500 0.2300 0.2500 56,500 +0.00(+0.00%)
Aug 18, 2022 0.2350 0.2500 0.2300 0.2500 36,100 +0.01(+4.17%)
Aug 17, 2022 0.2350 0.2400 0.2250 0.2400 177,350 -0.02(-5.88%)
Aug 16, 2022 0.2200 0.2650 0.2200 0.2550 290,990 +0.04(+18.60%)
Aug 15, 2022 0.2200 0.2250 0.2150 0.2150 95,890 -0.01(-2.27%)
Aug 12, 2022 0.2250 0.2300 0.2200 0.2200 13,500 -0.01(-6.38%)
Aug 11, 2022 0.2450 0.2450 0.2350 0.2350 24,560 -0.02(-6.00%)
Aug 10, 2022 0.2400 0.2500 0.2250 0.2500 84,600 +0.02(+6.38%)
Aug 09, 2022 0.2000 0.2350 0.2000 0.2350 120,200 +0.01(+4.44%)
Aug 08, 2022 0.2400 0.2400 0.2250 0.2250 24,010 -0.01(-2.17%)
Aug 05, 2022 0.2400 0.2400 0.2300 0.2300 5,010 -0.01(-6.12%)
Aug 04, 2022 0.2450 0.2600 0.2300 0.2450 126,500 +0.02(+8.89%)
Aug 03, 2022 0.2500 0.2500 0.2200 0.2250 33,500 -0.01(-6.25%)
Aug 02, 2022 0.2550 0.2600 0.2400 0.2400 47,095 -0.01(-4.00%)
Jul 29, 2022 0.2500 0 +0.01(+2.04%)
Jul 28, 2022 0.2450 0.2600 0.2400 0.2450 22,000 -0.01(-2.00%)
Jul 27, 2022 0.2700 0.2700 0.2450 0.2500 62,500 -0.01(-3.85%)
Jul 26, 2022 0.2700 0.2850 0.2600 0.2600 48,189 +0.01(+4.00%)
Jul 25, 2022 0.2700 0.2800 0.2500 0.2500 106,225 -0.02(-7.41%)
Jul 22, 2022 0.2700 0.2750 0.2650 0.2700 64,000 +0.01(+3.85%)
Jul 21, 2022 0.2300 0.2950 0.2250 0.2600 137,213 +0.05(+23.81%)
Jul 20, 2022 0.2000 0.2700 0.2000 0.2100 612,282 +0.00(+0.00%)
Jul 19, 2022 0.2300 0.2300 0.2100 0.2100 49,000 -0.01(-4.55%)
Jul 18, 2022 0.2200 0.2300 0.2100 0.2200 128,200 +0.01(+2.33%)
Jul 15, 2022 0.1950 0.2150 0.1950 0.2150 50,519 +0.01(+7.50%)
Jul 14, 2022 0.1900 0.2000 0.1900 0.2000 4,047 +0.00(+0.00%)
Jul 13, 2022 0.2050 0.2100 0.1950 0.2000 37,945 -0.01(-6.98%)
Jul 12, 2022 0.2000 0.2150 0.1950 0.2150 119,514 +0.01(+2.38%)
Jul 11, 2022 0.1700 0.2100 0.1700 0.2100 179,200 +0.04(+20.00%)
Jul 08, 2022 0.1750 0.1750 0.1750 0.1750 16,000 -0.01(-2.78%)
Jul 07, 2022 0.1900 0.1900 0.1800 0.1800 38,683 -0.01(-5.26%)
Jul 06, 2022 0.1850 0.1900 0.1650 0.1900 162,302 -0.01(-2.56%)
Jul 05, 2022 0.2050 0.2050 0.1950 0.1950 5,500 +0.00(+0.00%)
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.