Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
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%)
Apr 03, 2023 0.1700 0.1700 0.1700 0.1700 9,201 +0.02(+9.68%)
Mar 31, 2023 0.1600 0.1650 0.1550 0.1550 23,500 +0.00(+0.00%)
Mar 30, 2023 0.1700 0.1700 0.1550 0.1550 127,500 -0.01(-3.13%)
Mar 29, 2023 0.1700 0.1750 0.1600 0.1600 62,500 -0.01(-3.03%)
Mar 28, 2023 0.1700 0.1900 0.1650 0.1650 233,000 -0.01(-2.94%)
Mar 27, 2023 0.1750 0.1850 0.1700 0.1700 59,750 -0.00(-2.86%)
Mar 24, 2023 0.1800 0.1800 0.1750 0.1750 39,000 -0.01(-2.78%)
Mar 23, 2023 0.1900 0.1900 0.1800 0.1800 38,000 -0.01(-5.26%)
Mar 22, 2023 0.1950 0.1950 0.1850 0.1900 32,000 +0.00(+0.00%)
Mar 21, 2023 0.1800 0.1950 0.1800 0.1900 21,500 +0.01(+5.56%)
Mar 20, 2023 0.1450 0.2400 0.1450 0.1800 343,901 +0.03(+20.00%)
Mar 17, 2023 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+7.14%)
Mar 16, 2023 0.1500 0.1500 0.1400 0.1400 7,800 +0.00(+0.00%)
Mar 15, 2023 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Mar 14, 2023 0.1300 0.1500 0.1300 0.1400 111,160 +0.01(+3.70%)
Mar 13, 2023 0.1400 0.1400 0.1350 0.1350 26,000 +0.01(+3.85%)
Mar 10, 2023 0.1300 0.1400 0.1200 0.1300 83,000 +0.01(+4.00%)
Mar 09, 2023 0.1300 0.1300 0.1250 0.1250 21,000 +0.00(+0.00%)
Mar 08, 2023 0.1150 0.1300 0.1150 0.1250 139,422 +0.01(+8.70%)
Mar 07, 2023 0.1100 0.1150 0.1100 0.1150 90,500 +0.01(+9.52%)
Mar 06, 2023 0.1000 0.1100 0.1000 0.1050 73,874 +0.02(+23.53%)
Mar 03, 2023 0.1100 0.1100 0.0850 0.0850 304,844 -0.02(-22.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.