Skip to main content
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 (%)
May 31, 2023 0.1250 0.1450 0.1200 0.1300 262,714 +0.01(+4.00%)
May 30, 2023 0.1150 0.1300 0.1050 0.1250 195,726 +0.01(+13.64%)
May 29, 2023 0.1100 0.1150 0.1100 0.1100 758,824 +0.01(+4.76%)
May 26, 2023 0.1150 0.1200 0.1050 0.1050 10,500 -0.01(-4.55%)
May 25, 2023 0.1050 0.1150 0.1050 0.1100 23,000 +0.01(+4.76%)
May 24, 2023 0.0950 0.1100 0.0950 0.1050 71,500 +0.01(+10.53%)
May 23, 2023 0.1050 0.1150 0.0950 0.0950 75,500 -0.01(-5.00%)
May 19, 2023 0.1000 0 +0.01(+17.65%)
May 18, 2023 0.0800 0.0900 0.0800 0.0850 68,000 -0.00(-5.56%)
May 17, 2023 0.1050 0.1050 0.0900 0.0900 123,500 -0.01(-10.00%)
May 16, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
May 15, 2023 0.1000 0.1000 0.0900 0.0950 99,920 -0.01(-5.00%)
May 12, 2023 0.1100 0.1100 0.0950 0.1000 81,500 -0.01(-9.09%)
May 11, 2023 0.1150 0.1150 0.1100 0.1100 26,000 -0.01(-4.35%)
May 10, 2023 0.1050 0.1150 0.1050 0.1150 23,000 +0.01(+15.00%)
May 09, 2023 0.1050 0.1050 0.1000 0.1000 23,341 +0.01(+5.26%)
May 08, 2023 0.1050 0.1150 0.0950 0.0950 26,000 +0.00(+0.00%)
May 05, 2023 0.1000 0.1250 0.0950 0.0950 194,600 -0.01(-9.52%)
May 04, 2023 0.1100 0.1100 0.1000 0.1050 239,000 -0.01(-12.50%)
May 03, 2023 0.1550 0.1600 0.1200 0.1200 246,000 -0.04(-25.00%)
May 02, 2023 0.1650 0.1650 0.1600 0.1600 8,500 +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.