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%)
Nov 01, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 57,000 -0.00(-9.09%)
Oct 30, 2023 0.0550 0.0550 0.0550 0.0550 2,253 +0.00(+0.00%)
Oct 27, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 26, 2023 0.0550 0.0550 0.0450 0.0550 378,612 +0.00(+10.00%)
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 37,000 -0.00(-9.09%)
Oct 24, 2023 0.0500 0.0550 0.0500 0.0550 374,411 +0.00(+10.00%)
Oct 23, 2023 0.0550 0.0600 0.0500 0.0500 183,501 -0.01(-16.67%)
Oct 20, 2023 0.0700 0.0700 0.0450 0.0600 282,434 -0.01(-7.69%)
Oct 19, 2023 0.0600 0.0650 0.0600 0.0650 98,698 +0.01(+8.33%)
Oct 18, 2023 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Oct 17, 2023 0.0550 0.0600 0.0550 0.0550 225,500 -0.00(-8.33%)
Oct 16, 2023 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Oct 13, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 12, 2023 0.0550 0.0600 0.0500 0.0600 170,300 +0.00(+0.00%)
Oct 11, 2023 0.0600 0.0600 0.0600 0.0600 14,504 +0.00(+0.00%)
Oct 10, 2023 0.0600 0.0700 0.0600 0.0600 89,500 -0.01(-7.69%)
Oct 06, 2023 0.0650 0 +0.01(+8.33%)
Oct 05, 2023 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 03, 2023 0.0600 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Oct 02, 2023 0.0600 0.0650 0.0550 0.0550 108,161 -0.02(-21.43%)
Sep 29, 2023 0.0550 0.0700 0.0550 0.0700 76,800 +0.02(+40.00%)
Sep 28, 2023 0.0600 0.0600 0.0500 0.0500 201,450 -0.00(-9.09%)
Sep 27, 2023 0.0600 0.0700 0.0550 0.0550 434,800 -0.01(-15.38%)
Sep 26, 2023 0.0600 0.0750 0.0550 0.0650 460,470 +0.01(+18.18%)
Sep 25, 2023 0.0600 0.0550 0.0550 0.0550 138,122 -0.00(-8.33%)
Sep 22, 2023 0.0600 0.0650 0.0450 0.0600 330,945 +0.00(+0.00%)
Sep 21, 2023 0.0600 0.0650 0.0600 0.0600 176,200 +0.00(+0.00%)
Sep 20, 2023 0.0650 0.0650 0.0550 0.0600 324,833 +0.00(+0.00%)
Sep 19, 2023 0.0700 0.0700 0.0600 0.0600 138,000 -0.01(-7.69%)
Sep 18, 2023 0.0700 0.0700 0.0600 0.0650 239,250 -0.01(-7.14%)
Sep 15, 2023 0.0750 0.0750 0.0700 0.0700 134,080 +0.00(+0.00%)
Sep 14, 2023 0.0750 0.0750 0.0700 0.0700 155,000 -0.00(-6.67%)
Sep 13, 2023 0.0850 0.0850 0.0700 0.0750 444,615 -0.01(-11.76%)
Sep 12, 2023 0.0750 0.0950 0.0750 0.0850 256,238 +0.01(+6.25%)
Sep 11, 2023 0.0800 0.0900 0.0800 0.0800 100,000 -0.01(-5.88%)
Sep 08, 2023 0.0850 0.0900 0.0750 0.0850 231,127 +0.01(+6.25%)
Sep 07, 2023 0.0950 0.0950 0.0800 0.0800 757,350 -0.02(-20.00%)
Sep 06, 2023 0.1150 0.1150 0.0900 0.1000 370,321 -0.01(-13.04%)
Sep 05, 2023 0.1150 0.1250 0.1100 0.1150 85,900 -0.01(-8.00%)
Sep 01, 2023 0.1250 0 +0.00(+0.00%)
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%)
Jun 15, 2023 0.1850 0.1900 0.1650 0.1700 155,698 -0.00(-2.86%)
Jun 14, 2023 0.1800 0.1900 0.1750 0.1750 89,568 +0.00(+2.94%)
Jun 13, 2023 0.1700 0.1850 0.1650 0.1700 195,350 +0.00(+0.00%)
Jun 12, 2023 0.1900 0.1950 0.1600 0.1700 323,016 -0.02(-10.53%)
Jun 09, 2023 0.1950 0.2000 0.1850 0.1900 354,762 -0.01(-2.56%)
Jun 08, 2023 0.2000 0.2100 0.1950 0.1950 970,588 -0.01(-7.14%)
Jun 07, 2023 0.1900 0.2100 0.1900 0.2100 482,451 +0.02(+10.53%)
Jun 06, 2023 0.1900 0.2050 0.1800 0.1900 969,115 +0.01(+2.70%)
Jun 05, 2023 0.1750 0.2100 0.1750 0.1850 3,403,539 +0.05(+37.04%)
Jun 02, 2023 0.1350 0.1450 0.1350 0.1350 214,658 +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.