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 (%)
Jan 25, 2024 0.0950 0 +0.00(+0.00%)
Jan 24, 2024 0.0850 0.0950 0.0800 0.0950 195,600 +0.01(+11.76%)
Jan 23, 2024 0.0850 0.0900 0.0800 0.0850 177,000 +0.01(+6.25%)
Jan 22, 2024 0.0850 0.0850 0.0800 0.0800 345,427 -0.01(-15.79%)
Jan 19, 2024 0.0950 0.0950 0.0900 0.0950 227,000 +0.01(+5.56%)
Jan 18, 2024 0.0900 0.0950 0.0900 0.0900 39,273 +0.00(+0.00%)
Jan 17, 2024 0.0950 0.0950 0.0900 0.0900 93,500 -0.01(-5.26%)
Jan 16, 2024 0.0950 0.1000 0.0900 0.0950 37,300 -0.01(-5.00%)
Jan 15, 2024 0.0900 0.1000 0.0900 0.1000 341,000 +0.01(+17.65%)
Jan 12, 2024 0.0800 0.0850 0.0800 0.0850 148,000 +0.01(+6.25%)
Jan 11, 2024 0.0800 0.0800 0.0750 0.0800 375,000 +0.00(+0.00%)
Jan 10, 2024 0.0850 0.0850 0.0750 0.0800 300,150 +0.00(+0.00%)
Jan 09, 2024 0.0800 0.0800 0.0800 0.0800 57,550 +0.00(+0.00%)
Jan 08, 2024 0.0850 0.0850 0.0750 0.0800 342,500 +0.01(+6.67%)
Jan 05, 2024 0.0650 0.0800 0.0650 0.0750 381,000 +0.00(+7.14%)
Jan 04, 2024 0.0700 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 03, 2024 0.0600 0.0700 0.0600 0.0700 81,000 +0.01(+7.69%)
Jan 02, 2024 0.0600 0.0700 0.0600 0.0650 29,300 +0.01(+8.33%)
Dec 29, 2023 0.0600 0 +0.00(+0.00%)
Dec 28, 2023 0.0600 0.0600 0.0550 0.0600 302,500 +0.00(+9.09%)
Dec 27, 2023 0.0650 0.0650 0.0550 0.0550 202,001 -0.01(-15.38%)
Dec 22, 2023 0.0650 0 -0.01(-7.14%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0700 171,000 -0.01(-17.65%)
Dec 20, 2023 0.0550 0.0900 0.0550 0.0850 638,700 +0.03(+41.67%)
Dec 19, 2023 0.0600 0.0600 0.0400 0.0600 785,500 +0.00(+0.00%)
Dec 18, 2023 0.0550 0.0600 0.0550 0.0600 54,213 +0.00(+9.09%)
Dec 15, 2023 0.0500 0.0550 0.0500 0.0550 32,500 +0.00(+10.00%)
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 18,500 -0.00(-9.09%)
Dec 13, 2023 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Dec 12, 2023 0.0650 0.0650 0.0550 0.0550 161,350 -0.00(-8.33%)
Dec 11, 2023 0.0550 0.0600 0.0550 0.0600 460,172 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0600 0.0550 0.0600 97,169 +0.00(+9.09%)
Dec 07, 2023 0.0650 0.0700 0.0550 0.0550 215,000 -0.00(-8.33%)
Dec 06, 2023 0.0750 0.0800 0.0550 0.0600 926,361 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0700 0.0600 0.0600 1,071,658 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0650 0.0550 0.0600 307,000 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0600 0.0550 0.0600 246,000 +0.00(+0.00%)
Nov 30, 2023 0.0350 0.0750 0.0350 0.0600 3,751,000 +0.02(+50.00%)
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Nov 28, 2023 0.0350 0.0400 0.0350 0.0400 76,000 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0450 0.0350 0.0400 335,111 +0.00(+0.00%)
Nov 24, 2023 0.0350 0.0450 0.0300 0.0400 107,000 +0.00(+0.00%)
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 93,000 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0400 0.0300 0.0400 293,000 +0.00(+0.00%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0350 0.0400 0.0350 0.0400 576,630 +0.00(+0.00%)
Nov 17, 2023 0.0300 0.0400 0.0300 0.0400 11,680 +0.00(+14.29%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 147,000 -0.00(-12.50%)
Nov 15, 2023 0.0350 0.0400 0.0350 0.0400 62,000 +0.00(+0.00%)
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Nov 10, 2023 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0450 0.0350 0.0450 234,000 +0.00(+12.50%)
Nov 08, 2023 0.0400 0.0400 0.0400 0.0400 166,000 +0.00(+0.00%)
Nov 07, 2023 0.0400 0.0450 0.0400 0.0400 676,000 -0.00(-11.11%)
Nov 06, 2023 0.0450 0.0450 0.0450 0.0450 181,000 +0.00(+0.00%)
Nov 03, 2023 0.0500 0.0500 0.0450 0.0450 111,000 -0.01(-10.00%)
Nov 02, 2023 0.0550 0.0550 0.0500 0.0500 35,868 -0.00(-9.09%)
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.