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 (%)
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%)
Jun 01, 2023 0.1300 0.1450 0.1300 0.1350 229,409 +0.01(+3.85%)
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%)
May 01, 2023 0.1600 0.1650 0.1600 0.1600 5,400 +0.00(+0.00%)
Apr 28, 2023 0.1600 0.1600 0.1500 0.1600 12,000 +0.00(+0.00%)
Apr 27, 2023 0.1550 0.1650 0.1550 0.1600 11,100 +0.02(+10.34%)
Apr 26, 2023 0.1550 0.1550 0.1450 0.1450 46,500 -0.02(-9.38%)
Apr 25, 2023 0.1500 0.1650 0.1500 0.1600 16,600 -0.01(-5.88%)
Apr 24, 2023 0.1650 0.1700 0.1500 0.1700 73,075 +0.01(+3.03%)
Apr 21, 2023 0.1650 0.1650 0.1600 0.1650 18,000 -0.01(-2.94%)
Apr 19, 2023 0.1700 0.1700 0 -0.01(-5.56%)
Apr 18, 2023 0.1850 0.1900 0.1700 0.1800 143,000 -0.01(-2.70%)
Apr 17, 2023 0.1900 0.1950 0.1850 0.1850 24,532 -0.01(-5.13%)
Apr 14, 2023 0.1950 0.1950 0.1950 0.1950 7,500 +0.00(+0.00%)
Apr 13, 2023 0.2050 0.2050 0.1950 0.1950 11,000 +0.01(+2.63%)
Apr 12, 2023 0.2000 0.2000 0.1800 0.1900 110,000 +0.00(+0.00%)
Apr 11, 2023 0.2050 0.2050 0.1900 0.1900 31,481 -0.01(-2.56%)
Apr 10, 2023 0.2000 0.2000 0.1900 0.1950 113,250 -0.01(-4.88%)
Apr 06, 2023 0.2050 0 +0.00(+0.00%)
Apr 05, 2023 0.2100 0.2100 0.2050 0.2050 86,000 -0.01(-2.38%)
Apr 04, 2023 0.1750 0.2450 0.1750 0.2100 514,643 +0.04(+23.53%)
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.