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 (%)
Aug 31, 2023 0.1400 0.1400 0.1250 0.1250 119,200 -0.01(-7.41%)
Aug 30, 2023 0.1350 0.1400 0.1300 0.1350 98,100 -0.01(-6.90%)
Aug 29, 2023 0.1350 0.1500 0.1350 0.1450 134,826 +0.01(+7.41%)
Aug 28, 2023 0.1300 0.1550 0.1300 0.1350 221,475 +0.01(+3.85%)
Aug 25, 2023 0.1300 0.1350 0.1200 0.1300 120,200 +0.01(+4.00%)
Aug 24, 2023 0.1250 0.1400 0.1200 0.1250 386,467 -0.01(-3.85%)
Aug 23, 2023 0.1350 0.1350 0.1200 0.1300 163,500 -0.01(-3.70%)
Aug 22, 2023 0.1350 0.1400 0.1350 0.1350 166,000 +0.00(+0.00%)
Aug 21, 2023 0.1500 0.1550 0.1300 0.1350 600,350 -0.01(-10.00%)
Aug 18, 2023 0.1400 0.1500 0.1400 0.1500 53,216 +0.01(+3.45%)
Aug 17, 2023 0.1450 0.1500 0.1350 0.1450 112,100 -0.01(-3.33%)
Aug 16, 2023 0.1500 0.1500 0.1350 0.1500 272,955 +0.00(+0.00%)
Aug 15, 2023 0.1750 0.1750 0.1500 0.1500 270,400 -0.02(-14.29%)
Aug 14, 2023 0.1800 0.1800 0.1700 0.1750 30,395 +0.00(+2.94%)
Aug 11, 2023 0.1700 0.1750 0.1650 0.1700 192,979 +0.00(+0.00%)
Aug 10, 2023 0.1800 0.1850 0.1700 0.1700 103,620 -0.01(-8.11%)
Aug 09, 2023 0.1900 0.1900 0.1800 0.1850 212,300 -0.01(-2.63%)
Aug 08, 2023 0.1900 0.1950 0.1850 0.1900 226,960 -0.01(-7.32%)
Aug 04, 2023 0.2050 0 +0.01(+7.89%)
Aug 03, 2023 0.2000 0.2000 0.1850 0.1900 238,758 -0.01(-5.00%)
Aug 02, 2023 0.2000 0.2000 0.1900 0.2000 367,900 +0.01(+5.26%)
Aug 01, 2023 0.2000 0.2000 0.1900 0.1900 263,030 -0.01(-7.32%)
Jul 31, 2023 0.2050 0.2100 0.1900 0.2050 403,106 +0.01(+5.13%)
Jul 28, 2023 0.1950 0.2000 0.1850 0.1950 95,000 +0.01(+2.63%)
Jul 27, 2023 0.2000 0.2000 0.1900 0.1900 125,080 -0.01(-2.56%)
Jul 26, 2023 0.2000 0.2000 0.1900 0.1950 155,343 +0.00(+0.00%)
Jul 25, 2023 0.2050 0.2050 0.1900 0.1950 203,733 -0.01(-4.88%)
Jul 24, 2023 0.2050 0.2100 0.2000 0.2050 88,634 -0.01(-2.38%)
Jul 21, 2023 0.2100 0.2100 0.1950 0.2100 581,766 +0.00(+0.00%)
Jul 20, 2023 0.2150 0.2150 0.1950 0.2100 662,380 +0.01(+2.44%)
Jul 19, 2023 0.2150 0.2200 0.2000 0.2050 1,217,375 +0.00(+2.50%)
Jul 18, 2023 0.2100 0.2100 0.1900 0.2000 1,059,435 +0.01(+2.56%)
Jul 17, 2023 0.2300 0.2450 0.1850 0.1950 3,029,505 -0.02(-9.30%)
Jul 14, 2023 0.2150 0.2200 0.2000 0.2150 459,700 +0.01(+2.38%)
Jul 13, 2023 0.2000 0.2250 0.2000 0.2100 446,765 +0.01(+5.00%)
Jul 12, 2023 0.1950 0.2000 0.1900 0.2000 215,984 +0.02(+8.11%)
Jul 11, 2023 0.1950 0.2000 0.1850 0.1850 103,000 -0.01(-5.13%)
Jul 10, 2023 0.1950 0.2050 0.1900 0.1950 127,259 +0.00(+0.00%)
Jul 07, 2023 0.2000 0.2000 0.1950 0.1950 79,500 -0.01(-2.50%)
Jul 06, 2023 0.1950 0.2050 0.1950 0.2000 85,500 +0.01(+2.56%)
Jul 05, 2023 0.2150 0.2150 0.1900 0.1950 187,770 -0.01(-4.88%)
Jul 04, 2023 0.1950 0.2250 0.1950 0.2050 163,559 +0.02(+10.81%)
Jun 30, 2023 0.1850 0 +0.00(+0.00%)
Jun 29, 2023 0.1900 0.1950 0.1800 0.1850 130,504 +0.01(+2.78%)
Jun 28, 2023 0.1850 0.1850 0.1800 0.1800 176,500 +0.01(+2.86%)
Jun 27, 2023 0.1950 0.1950 0.1700 0.1750 190,500 -0.01(-2.78%)
Jun 26, 2023 0.1900 0.1900 0.1750 0.1800 195,500 +0.01(+5.88%)
Jun 23, 2023 0.1650 0.1850 0.1650 0.1700 235,712 -0.00(-2.86%)
Jun 22, 2023 0.1800 0.1800 0.1700 0.1750 51,283 +0.00(+0.00%)
Jun 21, 2023 0.1800 0.1800 0.1700 0.1750 52,300 +0.00(+2.94%)
Jun 20, 2023 0.1950 0.1950 0.1650 0.1700 334,142 -0.03(-15.00%)
Jun 19, 2023 0.1900 0.2000 0.1750 0.2000 124,355 +0.02(+11.11%)
Jun 16, 2023 0.1850 0.1850 0.1600 0.1800 132,790 +0.01(+5.88%)
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.