ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.74
-1.19%
US Tech 100
19,119.20
0.26%
S&P 500
5,433.74
0.23%
US Dollar vs CAD
1.37549
0.08%
Bitcoin
67,090.07
0.50%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Element 29 Resources Inc (QB) (EMTRF)

  7. Element 29 Resources Inc (QB) (EMTRF) Historical

EMTRF Element 29 Resources Inc (QB)

0.2158
0.0029 (1.36%)
Jun 13 2024 - Closed
Delayed by 15 minutes

EMTRF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.2158 0.0029 1.36% 0.19565 0.2158 0.1821 1,339
Jun 12 2024 0.2129 0.0074 3.60% 0.2232 0.2392 0.1881 30,174
Jun 11 2024 0.2055 -0.0945 -31.50% 0.30776 0.30776 0.2055 61,967
Jun 10 2024 0.30 0.0724 31.81% 0.2277 0.6253 0.2227 96,212
Jun 07 2024 0.2276 0.039 20.68% 0.1886 0.2276 0.1625 149,747
Jun 06 2024 0.1886 0.00 0.00% 0.1886 0.1886 0.1886 25,250
Jun 05 2024 0.1886 0.0086 4.78% 0.1886 0.1886 0.17 10,757
Jun 04 2024 0.18 -0.0086 -4.56% 0.17 0.18 0.1475 163,697
Jun 03 2024 0.1886 0.0228 13.75% 0.163 0.1886 0.163 90,525
May 31 2024 0.1658 0.0016 0.97% 0.1658 0.1658 0.1658 470
May 30 2024 0.1642 0.0032 1.99% 0.1642 0.1642 0.1642 2,000
May 29 2024 0.161 0.011 7.33% 0.1617 0.18765 0.161 88,015
May 28 2024 0.15 0.0075 5.26% 0.14 0.15 0.13302 45,250
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
Apr 26 2024 0.119 -0.0028 -2.30% 0.1145 0.119 0.1145 33,000
Apr 25 2024 0.1218 0.0033 2.78% 0.1203 0.1218 0.1203 11,000
Apr 24 2024 0.1185 -0.0075 -5.95% 0.1143 0.1185 0.1143 2,160
Apr 23 2024 0.126 0.00 0.00% 0.126 0.126 0.126 0
Apr 22 2024 0.126 0.00 0.00% 0.126 0.126 0.126 0
Apr 19 2024 0.126 0.001 0.80% 0.126 0.126 0.126 859
Apr 18 2024 0.125 -0.005 -3.85% 0.127 0.127 0.125 12,900
Apr 17 2024 0.13 0.003 2.36% 0.125 0.13 0.121 114,200
Apr 16 2024 0.127 0.0105 9.01% 0.125 0.127 0.1225 67,943
Apr 15 2024 0.1165 0.0015 1.30% 0.113 0.118 0.113 43,500
Apr 12 2024 0.115 0.0055 5.02% 0.106 0.1165 0.106 84,100
Apr 11 2024 0.1095 -0.0005 -0.45% 0.106 0.1095 0.106 8,500
Apr 10 2024 0.11 0.0042 3.97% 0.106 0.11 0.106 63,000
Apr 09 2024 0.1058 0.00 0.00% 0.1058 0.1058 0.1058 0
Apr 08 2024 0.1058 0.00 0.00% 0.1058 0.1058 0.1058 0
Apr 05 2024 0.1058 0.00 0.00% 0.1058 0.1058 0.1058 0
Apr 04 2024 0.1058 -0.0017 -1.58% 0.1075 0.1075 0.0907 18,810
Apr 03 2024 0.1075 0.0015 1.42% 0.106 0.1075 0.106 117,400
Apr 02 2024 0.106 0.0013 1.24% 0.106 0.106 0.106 9,150
Apr 01 2024 0.1047 0.0001 0.10% 0.09926 0.1047 0.09926 10,100
Mar 28 2024 0.1046 0.00 0.00% 0.1046 0.1046 0.1046 0
Mar 27 2024 0.1046 0.0103 10.92% 0.09332 0.1048 0.0833 1,450
Mar 26 2024 0.0943 -0.00285 -2.93% 0.0943 0.0943 0.0943 10,057
Mar 25 2024 0.09715 0.00 0.00% 0.09715 0.09715 0.09715 0
Mar 22 2024 0.09715 0.00 0.00% 0.09715 0.09715 0.09715 0
Mar 21 2024 0.09715 -0.00225 -2.26% 0.0995 0.0995 0.09658 101,316
Mar 20 2024 0.0994 0.0021 2.16% 0.106 0.106 0.0994 28,620
Mar 19 2024 0.0973 -0.00355 -3.52% 0.0973 0.0973 0.0973 2,000
Mar 18 2024 0.10085 -0.00615 -5.75% 0.10804 0.10804 0.10085 4,450

Your Recent History

USOTC
EMTRF
Element 29 Resources (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved