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 (%)
Feb 28, 2023 0.1100 0.1100 100 +0.01(+10.00%)
Feb 27, 2023 0.1050 0.1100 0.1000 0.1000 195,000 -0.01(-13.04%)
Feb 24, 2023 0.1300 0.1300 0.1150 0.1150 25,750 -0.01(-11.54%)
Feb 23, 2023 0.1200 0.1300 0.1200 0.1300 4,000 +0.02(+18.18%)
Feb 22, 2023 0.1100 0.1100 0.1100 0.1100 1,111 +0.00(+0.00%)
Feb 21, 2023 0.1150 0.1200 0.1100 0.1100 69,501 -0.01(-8.33%)
Feb 17, 2023 0.1200 0 +0.02(+20.00%)
Feb 16, 2023 0.1150 0.1200 0.1000 0.1000 83,900 -0.00(-4.76%)
Feb 15, 2023 0.1050 0.1050 0.1050 0.1050 13,200 -0.01(-12.50%)
Feb 14, 2023 0.1200 0.1200 0.1100 0.1200 18,000 +0.00(+0.00%)
Feb 13, 2023 0.1200 0.1200 0.1100 0.1200 13,620 +0.01(+9.09%)
Feb 10, 2023 0.1100 0.1100 0.1100 0.1100 59,500 -0.01(-4.35%)
Feb 09, 2023 0.1200 0.1250 0.1150 0.1150 26,000 -0.01(-8.00%)
Feb 08, 2023 0.1200 0.1250 0.1200 0.1250 8,000 +0.01(+4.17%)
Feb 06, 2023 0.1200 0.1200 0 -0.02(-14.29%)
Feb 03, 2023 0.1200 0.1400 0.1200 0.1400 81,997 +0.01(+7.69%)
Feb 02, 2023 0.1300 0.1300 0.1300 0.1300 2,084 +0.00(+0.00%)
Feb 01, 2023 0.1200 0.1300 0.1200 0.1300 10,500 +0.01(+8.33%)
Jan 30, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Jan 27, 2023 0.1250 0.1250 0.1200 0.1200 4,500 +0.01(+9.09%)
Jan 26, 2023 0.1200 0.1200 0.1000 0.1100 154,000 -0.01(-4.35%)
Jan 25, 2023 0.1100 0.1200 0.1100 0.1150 28,242 -0.00(-4.17%)
Jan 24, 2023 0.1200 0.1300 0.1100 0.1200 62,500 +0.00(+4.35%)
Jan 23, 2023 0.1250 0.1250 0.1100 0.1150 110,000 -0.00(-4.17%)
Jan 20, 2023 0.1250 0.1250 0.1200 0.1200 15,075 -0.01(-4.00%)
Jan 19, 2023 0.1300 0.1300 0.1200 0.1250 27,000 +0.01(+8.70%)
Jan 18, 2023 0.1400 0.1400 0.1150 0.1150 23,500 -0.01(-8.00%)
Jan 17, 2023 0.1150 0.1450 0.1100 0.1250 36,500 -0.01(-7.41%)
Jan 16, 2023 0.1350 0.1350 0.1350 0.1350 28,146 -0.01(-3.57%)
Jan 13, 2023 0.1500 0.1500 0.1200 0.1400 240,650 -0.01(-6.67%)
Jan 12, 2023 0.1550 0.1550 0.1500 0.1500 43,053 +0.00(+0.00%)
Jan 11, 2023 0.1400 0.1500 0.1400 0.1500 148,945 +0.01(+11.11%)
Jan 10, 2023 0.1200 0.1350 0.1200 0.1350 355,164 +0.02(+17.39%)
Jan 09, 2023 0.1200 0.1200 0.1150 0.1150 14,380 -0.00(-4.17%)
Jan 06, 2023 0.1250 0.1350 0.1000 0.1200 100,500 +0.00(+4.35%)
Jan 05, 2023 0.1200 0.1250 0.1100 0.1150 23,800 +0.00(+0.00%)
Jan 04, 2023 0.1450 0.1450 0.1150 0.1150 20,511 +0.00(+0.00%)
Jan 03, 2023 0.0950 0.1350 0.0950 0.1150 45,210 +0.04(+43.75%)
Dec 30, 2022 0.0800 0 +0.01(+6.67%)
Dec 29, 2022 0.0800 0.0900 0.0700 0.0750 102,000 -0.01(-6.25%)
Dec 28, 2022 0.0800 0.0800 0.0700 0.0800 1,270,787 +0.00(+0.00%)
Dec 23, 2022 0.0800 0 +0.00(+0.00%)
Dec 22, 2022 0.0800 0.0800 0.0750 0.0800 44,001 +0.01(+6.67%)
Dec 21, 2022 0.0850 0.0850 0.0750 0.0750 94,000 -0.01(-6.25%)
Dec 20, 2022 0.0850 0.0850 0.0800 0.0800 32,035 -0.01(-11.11%)
Dec 16, 2022 0.0900 101 +0.01(+12.50%)
Dec 15, 2022 0.1000 0.1000 0.0800 0.0800 274,612 -0.01(-15.79%)
Dec 14, 2022 0.1000 0.1000 0.0950 0.0950 15,500 -0.01(-13.64%)
Dec 13, 2022 0.0950 0.1100 0.0950 0.1100 29,000 +0.01(+10.00%)
Dec 12, 2022 0.1000 0.1050 0.0950 0.1000 66,213 +0.00(+0.00%)
Dec 09, 2022 0.1000 0.1200 0.1000 0.1000 71,066 +0.00(+0.00%)
Dec 08, 2022 0.1050 0.1100 0.1000 0.1000 60,110 +0.00(+0.00%)
Dec 07, 2022 0.1150 0.1300 0.1000 0.1000 267,265 -0.00(-4.76%)
Dec 06, 2022 0.1000 0.1100 0.0950 0.1050 132,002 +0.00(+0.00%)
Dec 05, 2022 0.1300 0.1300 0.1050 0.1050 49,083 -0.01(-8.70%)
Dec 02, 2022 0.1300 0.1350 0.1100 0.1150 39,500 +0.01(+4.55%)
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.