Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Element 29 Resources Inc (QB) | EMTRF | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.1325 | 0.1325 | 0.1425 | 0.1425 | 0.1392 |
EMTRF Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.122 | 0.1484 | 0.122 | 0.1341914 | 107,301 | 0.0205 | 16.80% |
1 Month | 0.1145 | 0.1484 | 0.1089 | 0.1294085 | 32,014 | 0.028 | 24.45% |
3 Months | 0.1069 | 0.1484 | 0.0771 | 0.1142658 | 36,515 | 0.0356 | 33.30% |
6 Months | 0.0973 | 0.155 | 0.0762 | 0.123 | 41,432 | 0.0452 | 46.45% |
1 Year | 0.14 | 0.1573 | 0.0762 | 0.1259265 | 40,420 | 0.0025 | 1.79% |
3 Years | 0.4005 | 0.588 | 0.0762 | 0.2919211 | 44,410 | -0.258 | -64.42% |
5 Years | 0.322 | 0.588 | 0.0762 | 0.2927141 | 44,638 | -0.1795 | -55.75% |
EMTRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1425 | 0.0033 | 2.37% | 0.1325 | 0.1425 | 0.1325 | 90,000 |
May 23 2024 | 0.1392 | -0.0039 | -2.73% | 0.135 | 0.1395 | 0.1325 | 30,000 |
May 22 2024 | 0.1431 | 0.0106 | 8.00% | 0.1325 | 0.1484 | 0.1325 | 32,402 |
May 21 2024 | 0.1325 | 0.0131 | 10.97% | 0.122 | 0.1325 | 0.122 | 259,500 |
May 20 2024 | 0.1194 | 0.00 | 0.00% | 0.1194 | 0.1194 | 0.1194 | 0 |
May 17 2024 | 0.1194 | 0.00 | 0.00% | 0.1194 | 0.1194 | 0.1194 | 0 |
May 16 2024 | 0.1194 | 0.0001 | 0.08% | 0.11536 | 0.1194 | 0.11346 | 22,400 |
May 15 2024 | 0.1193 | 0.00 | 0.00% | 0.1096 | 0.1193 | 0.1096 | 3,640 |
May 14 2024 | 0.1193 | 0.0003 | 0.25% | 0.1142 | 0.1193 | 0.1142 | 10,100 |
May 13 2024 | 0.119 | -0.0003 | -0.25% | 0.11205 | 0.119 | 0.11205 | 3,160 |
May 10 2024 | 0.1193 | 0.0005 | 0.42% | 0.111575 | 0.1193 | 0.1089 | 62,475 |
May 09 2024 | 0.1188 | -0.0003 | -0.25% | 0.11365 | 0.1188 | 0.11365 | 4,150 |
May 08 2024 | 0.1191 | 0.00 | 0.00% | 0.1191 | 0.1191 | 0.1191 | 0 |
May 07 2024 | 0.1191 | 0.00 | 0.00% | 0.1191 | 0.1191 | 0.1191 | 0 |
May 06 2024 | 0.1191 | -0.0002 | -0.17% | 0.1128 | 0.1191 | 0.1128 | 528 |
May 03 2024 | 0.1193 | 0.0007 | 0.59% | 0.1193 | 0.1193 | 0.1193 | 100 |
May 02 2024 | 0.1186 | -0.0034 | -2.79% | 0.1124 | 0.1186 | 0.1124 | 3,640 |
May 01 2024 | 0.122 | -0.0041 | -3.25% | 0.11895 | 0.1224 | 0.1184 | 7,022 |
Apr 30 2024 | 0.1261 | 0.0071 | 5.97% | 0.1175 | 0.1261 | 0.1175 | 8,100 |
Apr 29 2024 | 0.119 | 0.00 | 0.00% | 0.119 | 0.119 | 0.119 | 0 |