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 (%)
Dec 31, 2021 0.4350 0.4350 0.4350 0 +0.02(+4.82%)
Dec 30, 2021 0.3650 0.4200 0.3550 0.4150 65,536 +0.07(+18.57%)
Dec 29, 2021 0.3450 0.3500 0.3350 0.3500 141,299 +0.02(+6.06%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Dec 23, 2021 0.3400 0.3400 0.3050 0.3100 77,500 -0.01(-3.13%)
Dec 22, 2021 0.3150 0.3200 0.3100 0.3200 107,300 +0.01(+3.23%)
Dec 21, 2021 0.3000 0.3150 0.2850 0.3100 143,265 +0.02(+5.08%)
Dec 20, 2021 0.3100 0.3100 0.2900 0.2950 315,607 -0.02(-6.35%)
Dec 17, 2021 0.3200 0.3200 0.3150 0.3150 9,000 +0.01(+1.61%)
Dec 16, 2021 0.3200 0.3300 0.3100 0.3100 30,550 -0.01(-3.13%)
Dec 15, 2021 0.3600 0.3600 0.3100 0.3200 184,265 -0.04(-11.11%)
Dec 14, 2021 0.3850 0.3850 0.3600 0.3600 19,532 -0.01(-2.70%)
Dec 13, 2021 0.3600 0.3700 0.3450 0.3700 122,000 +0.02(+5.71%)
Dec 10, 2021 0.3700 0.3750 0.3500 0.3500 259,878 +0.02(+7.69%)
Dec 09, 2021 0.3300 0.3700 0.3250 0.3250 415,010 -0.01(-1.52%)
Dec 08, 2021 0.3400 0.3600 0.3250 0.3300 142,141 +0.02(+4.76%)
Dec 07, 2021 0.2850 0.3150 0.2800 0.3150 650,951 +0.04(+16.67%)
Dec 06, 2021 0.3250 0.3300 0.2650 0.2700 466,181 -0.06(-18.18%)
Dec 03, 2021 0.3750 0.3800 0.3200 0.3300 469,500 -0.03(-8.33%)
Dec 02, 2021 0.4050 0.4050 0.3550 0.3600 141,376 -0.02(-4.00%)
Dec 01, 2021 0.4500 0.4800 0.3750 0.3750 416,089 -0.07(-14.77%)
Nov 30, 2021 0.4400 0.4400 0.4200 0.4400 167,839 +0.00(+0.00%)
Nov 29, 2021 0.4250 0.4700 0.4150 0.4400 541,127 -0.01(-2.22%)
Nov 26, 2021 0.4450 0.4500 0.3450 0.4500 1,236,256 +0.04(+9.76%)
Nov 25, 2021 0.4450 0.4700 0.4100 0.4100 439,600 -0.04(-7.87%)
Nov 24, 2021 0.4700 0.4700 0.4450 0.4450 143,000 -0.01(-2.20%)
Nov 23, 2021 0.4600 0.4700 0.4500 0.4550 70,420 -0.01(-1.09%)
Nov 22, 2021 0.5000 0.5000 0.4600 0.4600 88,010 -0.04(-8.00%)
Nov 19, 2021 0.4700 0.5000 0.4600 0.5000 123,000 +0.03(+6.38%)
Nov 18, 2021 0.5000 0.4900 0.4700 0.4700 173,275 -0.02(-3.09%)
Nov 17, 2021 0.5100 0.5300 0.4850 0.4850 187,700 -0.03(-4.90%)
Nov 16, 2021 0.5000 0.5500 0.4900 0.5100 245,800 +0.03(+5.15%)
Nov 15, 2021 0.4550 0.5600 0.4550 0.4850 203,360 +0.04(+10.23%)
Nov 12, 2021 0.4500 0.4500 0.4200 0.4400 122,440 +0.00(+0.00%)
Nov 11, 2021 0.4500 0.4500 0.4400 0.4400 13,900 +0.00(+0.00%)
Nov 10, 2021 0.4800 0.4400 0.4400 59,530 -0.04(-8.33%)
Nov 09, 2021 0.4900 0.4900 0.4800 0.4800 13,100 +0.00(+0.00%)
Nov 08, 2021 0.4600 0.4900 0.4600 0.4800 125,405 +0.02(+4.35%)
Nov 05, 2021 0.4500 0.4800 0.4400 0.4600 51,000 +0.04(+9.52%)
Nov 04, 2021 0.4700 0.4700 0.4200 0.4200 97,711 -0.04(-8.70%)
Nov 03, 2021 0.4900 0.4900 0.4500 0.4600 82,200 -0.01(-2.13%)
Nov 02, 2021 0.5000 0.5000 0.4600 0.4700 74,810 -0.01(-2.08%)
Nov 01, 2021 0.5100 0.5200 0.4800 0.4800 22,010 +0.00(+0.00%)
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%)
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.