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 (%)
Mar 31, 2023 0.1600 0.1650 0.1550 0.1550 23,500 +0.00(+0.00%)
Mar 30, 2023 0.1700 0.1700 0.1550 0.1550 127,500 -0.01(-3.13%)
Mar 29, 2023 0.1700 0.1750 0.1600 0.1600 62,500 -0.01(-3.03%)
Mar 28, 2023 0.1700 0.1900 0.1650 0.1650 233,000 -0.01(-2.94%)
Mar 27, 2023 0.1750 0.1850 0.1700 0.1700 59,750 -0.00(-2.86%)
Mar 24, 2023 0.1800 0.1800 0.1750 0.1750 39,000 -0.01(-2.78%)
Mar 23, 2023 0.1900 0.1900 0.1800 0.1800 38,000 -0.01(-5.26%)
Mar 22, 2023 0.1950 0.1950 0.1850 0.1900 32,000 +0.00(+0.00%)
Mar 21, 2023 0.1800 0.1950 0.1800 0.1900 21,500 +0.01(+5.56%)
Mar 20, 2023 0.1450 0.2400 0.1450 0.1800 343,901 +0.03(+20.00%)
Mar 17, 2023 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+7.14%)
Mar 16, 2023 0.1500 0.1500 0.1400 0.1400 7,800 +0.00(+0.00%)
Mar 15, 2023 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Mar 14, 2023 0.1300 0.1500 0.1300 0.1400 111,160 +0.01(+3.70%)
Mar 13, 2023 0.1400 0.1400 0.1350 0.1350 26,000 +0.01(+3.85%)
Mar 10, 2023 0.1300 0.1400 0.1200 0.1300 83,000 +0.01(+4.00%)
Mar 09, 2023 0.1300 0.1300 0.1250 0.1250 21,000 +0.00(+0.00%)
Mar 08, 2023 0.1150 0.1300 0.1150 0.1250 139,422 +0.01(+8.70%)
Mar 07, 2023 0.1100 0.1150 0.1100 0.1150 90,500 +0.01(+9.52%)
Mar 06, 2023 0.1000 0.1100 0.1000 0.1050 73,874 +0.02(+23.53%)
Mar 03, 2023 0.1100 0.1100 0.0850 0.0850 304,844 -0.02(-22.73%)
Mar 02, 2023 0.1100 0.1100 0.1100 0.1100 264,000 +0.00(+0.00%)
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%)
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.