Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Nutritional Sciences Inc (CSE: ELMT )

N/A 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 (%)
Oct 29, 2021 0.5300 0.4700 0.4800 220,956 -0.04(-7.69%)
Oct 28, 2021 0.5000 0.5600 0.4800 0.5200 42,500 +0.02(+4.00%)
Oct 27, 2021 0.5400 0.5400 0.5000 0.5000 47,853 +0.00(+0.00%)
Oct 26, 2021 0.5000 0.5000 9,675 +0.03(+6.38%)
Oct 25, 2021 0.4900 0.5000 0.4700 0.4700 49,229 -0.02(-4.08%)
Oct 22, 2021 0.5000 0.5000 0.4900 0.4900 62,000 +0.00(+0.00%)
Oct 21, 2021 0.4850 0.5200 0.4800 0.4900 190,258 +0.00(+0.00%)
Oct 20, 2021 0.4900 0.4900 0.4800 0.4900 88,700 +0.00(+0.00%)
Oct 19, 2021 0.5300 0.5300 0.4900 0.4900 109,472 -0.05(-9.26%)
Oct 18, 2021 0.5000 0.5400 0.5000 0.5400 5,475 +0.04(+8.00%)
Oct 15, 2021 0.5600 0.5600 0.5000 0.5000 41,280 -0.06(-10.71%)
Oct 14, 2021 0.5600 0.5600 0.5600 0.5600 1,100 +0.02(+3.70%)
Oct 13, 2021 0.5400 0.5400 0.5200 0.5400 25,900 +0.00(+0.00%)
Oct 12, 2021 0.5900 0.5900 0.5400 0.5400 47,660 -0.03(-5.26%)
Oct 08, 2021 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Oct 07, 2021 0.6300 0.6300 0.5800 0.5800 33,286 +0.00(+0.00%)
Oct 06, 2021 0.5500 0.5800 0.5400 0.5800 39,975 +0.03(+5.45%)
Oct 05, 2021 0.5300 0.5500 0.5200 0.5500 46,310 +0.06(+12.24%)
Oct 04, 2021 0.5700 0.5700 0.4900 0.4900 195,111 -0.06(-10.91%)
Oct 01, 2021 0.6700 0.6800 0.5500 0.5500 481,089 -0.13(-19.12%)
Sep 30, 2021 0.7000 0.7000 0.6700 0.6800 13,300 -0.01(-1.45%)
Sep 29, 2021 0.7200 0.7200 0.6700 0.6900 137,833 -0.03(-4.17%)
Sep 28, 2021 0.7200 0.7200 0.7200 0.7200 2,000 +0.02(+2.86%)
Sep 27, 2021 0.7100 0.7200 0.7000 0.7000 29,900 -0.02(-2.78%)
Sep 24, 2021 0.7000 0.7500 0.6800 0.7200 138,700 +0.03(+4.35%)
Sep 23, 2021 0.7000 0.7000 0.6900 0.6900 66,418 -0.01(-1.43%)
Sep 22, 2021 0.6900 0.7000 0.6900 0.7000 86,215 +0.01(+1.45%)
Sep 21, 2021 0.7100 0.7100 0.6900 0.6900 84,095 -0.02(-2.82%)
Sep 20, 2021 0.6800 0.7400 0.6900 0.7100 231,100 +0.02(+2.90%)
Sep 17, 2021 0.7900 0.7900 0.6900 0.6900 290,478 -0.07(-9.21%)
Sep 16, 2021 0.8000 0.8000 0.7600 0.7600 19,760 -0.02(-2.56%)
Sep 15, 2021 0.8100 0.8100 0.7700 0.7800 51,800 -0.03(-3.70%)
Sep 14, 2021 0.7500 0.8500 0.7500 0.8100 186,910 +0.08(+10.96%)
Sep 13, 2021 0.7300 0.7400 0.7200 0.7300 37,015 -0.01(-1.35%)
Sep 10, 2021 0.7100 0.7400 0.7100 0.7400 125,340 +0.04(+5.71%)
Sep 09, 2021 0.6400 0.7000 0.6400 0.7000 208,656 +0.05(+7.69%)
Sep 08, 2021 0.6600 0.6600 0.6400 0.6500 11,000 -0.01(-1.52%)
Sep 07, 2021 0.6600 0.6700 0.6600 0.6600 19,406 +0.01(+1.54%)
Sep 03, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 02, 2021 0.6800 0.6800 0.6500 0.6500 146,235 -0.01(-1.52%)
Sep 01, 2021 0.6700 0.6800 0.6600 0.6600 29,600 -0.02(-2.94%)
Aug 31, 2021 0.6500 0.7000 0.6500 0.6800 122,700 +0.03(+4.62%)
Aug 30, 2021 0.6600 0.6600 0.6500 0.6500 52,820 +0.00(+0.00%)
Aug 27, 2021 0.6700 0.6700 0.6500 0.6500 48,883 -0.02(-2.99%)
Aug 26, 2021 0.6800 0.6800 0.6700 0.6700 6,348 -0.01(-1.47%)
Aug 25, 2021 0.6900 0.7000 0.6700 0.6800 39,320 +0.00(+0.00%)
Aug 24, 2021 0.6600 0.6800 0.6600 0.6800 53,182 +0.03(+4.62%)
Aug 23, 2021 0.7200 0.7300 0.6500 0.6500 313,533 -0.07(-9.72%)
Aug 20, 2021 0.7200 0.7200 0.7000 0.7200 112,370 +0.02(+2.86%)
Aug 19, 2021 0.6800 0.7500 0.6800 0.7000 343,665 +0.04(+6.06%)
Aug 18, 2021 0.6500 0.6800 0.6500 0.6600 77,150 +0.01(+1.54%)
Aug 17, 2021 0.6500 0.6600 0.6400 0.6500 24,800 +0.00(+0.00%)
Aug 16, 2021 0.6500 0.6700 0.6400 0.6500 51,918 +0.00(+0.00%)
Aug 13, 2021 0.6300 0.6600 0.6300 0.6500 63,401 +0.02(+3.17%)
Aug 12, 2021 0.6900 0.6900 0.6100 0.6300 441,943 -0.05(-7.35%)
Aug 11, 2021 0.6900 0.6900 0.6700 0.6800 51,450 +0.01(+1.49%)
Aug 10, 2021 0.6700 0.7000 0.6700 0.6700 60,362 -0.01(-1.47%)
Aug 09, 2021 0.6600 0.7100 0.6400 0.6800 139,184 +0.00(+0.00%)
Aug 06, 2021 0.6700 0.6800 0.6600 0.6800 29,512 +0.01(+1.49%)
Aug 05, 2021 0.6900 0.6900 0.6700 0.6700 7,125 -0.02(-2.90%)
Aug 04, 2021 0.7000 0.7100 0.6900 0.6900 77,326 +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.