• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Element 29 Res Inc (OP:EMTRF)

    1.006 +0.006 (+0.55%)
    Streaming Delayed Price Updated: 3:41 PM EDT, Apr 22, 2026 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 (%)
    Apr 22, 2026 0.9712 1.020 0.9712 1.006 108,574 +0.01(+0.55%)
    Apr 21, 2026 0.9935 1.000 0.9905 1.000 60,100 +0.00(+0.00%)
    Apr 20, 2026 1.010 1.010 0.9854 1.000 69,268 +0.00(+0.00%)
    Apr 17, 2026 0.9900 1.000 0.9781 1.000 46,713 +0.02(+1.68%)
    Apr 16, 2026 0.9835 0.9835 0.9835 0.9835 1,000 +0.03(+2.83%)
    Apr 15, 2026 0.9550 0.9820 0.9424 0.9564 59,750 +0.01(+1.24%)
    Apr 14, 2026 0.9500 0.9600 0.9447 0.9447 32,800 -0.01(-0.56%)
    Apr 13, 2026 0.9446 1.000 0.9300 0.9500 68,785 +0.01(+1.06%)
    Apr 10, 2026 0.9331 0.9400 0.9000 0.9400 65,307 +0.00(+0.53%)
    Apr 09, 2026 0.9053 0.9350 0.9000 0.9350 71,400 +0.03(+3.75%)
    Apr 08, 2026 0.8495 0.9200 0.8280 0.9012 122,030 +0.10(+12.65%)
    Apr 07, 2026 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
    Apr 06, 2026 0.8500 0.8880 0.7910 0.8000 70,486 -0.03(-3.66%)
    Apr 02, 2026 0.8240 0.8304 0.8038 0.8304 24,920 -0.03(-3.73%)
    Apr 01, 2026 0.8300 0.8854 0.8260 0.8626 82,600 +0.07(+8.31%)
    Mar 31, 2026 0.7793 0.7991 0.7706 0.7964 38,215 +0.02(+3.16%)
    Mar 30, 2026 0.7681 0.7800 0.7600 0.7720 56,671 -0.01(-1.03%)
    Mar 27, 2026 0.7701 0.7900 0.7650 0.7800 23,919 +0.00(+0.00%)
    Mar 26, 2026 0.7750 0.7914 0.7750 0.7800 51,226 -0.01(-1.27%)
    Mar 25, 2026 0.8180 0.8180 0.7700 0.7900 23,110 -0.03(-3.66%)
    Mar 24, 2026 0.7900 0.8250 0.7800 0.8200 107,874 +0.02(+2.50%)
    Mar 23, 2026 0.8249 0.8700 0.7800 0.8000 42,530 -0.01(-0.93%)
    Mar 20, 2026 0.8100 0.9550 0.7800 0.8075 123,125 -0.04(-5.12%)
    Mar 19, 2026 0.8417 0.8669 0.7800 0.8511 71,148 -0.07(-7.49%)
    Mar 18, 2026 0.9350 0.9360 0.9200 0.9200 17,500 -0.01(-0.54%)
    Mar 17, 2026 0.9000 0.9250 0.8928 0.9250 102,200 +0.03(+2.78%)
    Mar 16, 2026 0.9000 0.9000 0.8981 0.9000 51,850 +0.00(+0.00%)
    Mar 13, 2026 0.9000 0.9000 0.9000 0.9000 9,500 +0.00(+0.00%)
    Mar 12, 2026 0.9100 0.9123 0.9000 0.9000 17,100 +0.00(+0.00%)
    Mar 11, 2026 0.9500 0.9500 0.8921 0.9000 90,090 -0.06(-6.44%)
    Mar 10, 2026 0.9420 0.9620 0.9420 0.9620 92,400 +0.02(+2.34%)
    Mar 09, 2026 0.9765 0.9765 0.8851 0.9400 77,048 +0.01(+0.95%)
    Mar 06, 2026 0.8525 0.9348 0.8525 0.9312 181,130 +0.05(+5.89%)
    Mar 05, 2026 0.8800 0.8871 0.8440 0.8794 90,180 -0.01(-1.09%)
    Mar 04, 2026 0.9300 0.9300 0.8750 0.8891 228,772 -0.03(-3.61%)
    Mar 03, 2026 0.9150 0.9300 0.9020 0.9224 132,678 +0.02(+2.48%)
    Mar 02, 2026 0.8461 0.9532 0.8300 0.9001 141,005 +0.09(+10.78%)
    Feb 27, 2026 0.8250 0.8362 0.8100 0.8125 32,628 -0.01(-0.78%)
    Feb 26, 2026 0.8225 0.8250 0.8088 0.8189 66,080 -0.00(-0.13%)
    Feb 25, 2026 0.8025 0.8529 0.8000 0.8200 55,954 +0.02(+2.05%)
    Feb 24, 2026 0.8077 0.8170 0.8035 0.8035 58,860 -0.01(-0.80%)
    Feb 23, 2026 0.8086 0.8136 0.8073 0.8100 11,195 -0.00(-0.61%)
    Feb 20, 2026 0.7674 0.8150 0.7600 0.8150 32,228 +0.03(+3.82%)
    Feb 19, 2026 0.7890 0.8000 0.7800 0.7850 116,891 +0.01(+0.64%)
    Feb 18, 2026 0.7910 0.8000 0.7800 0.7800 24,265 -0.02(-2.50%)
    Feb 17, 2026 0.8200 0.8200 0.7910 0.8000 5,500 -0.05(-5.55%)
    Feb 13, 2026 0.8316 0.8525 0.8299 0.8470 138,836 +0.02(+2.05%)
    Feb 12, 2026 0.8421 0.8700 0.8300 0.8300 141,794 -0.04(-4.05%)
    Feb 11, 2026 0.8562 0.8750 0.8500 0.8650 159,198 -0.02(-1.70%)
    Feb 10, 2026 0.8700 0.9000 0.8645 0.8800 235,000 +0.03(+3.53%)
    Feb 09, 2026 0.8925 0.9150 0.8100 0.8500 392,900 +0.01(+1.67%)
    Feb 06, 2026 0.7860 0.8400 0.7700 0.8360 95,700 +0.04(+5.04%)
    Feb 05, 2026 0.8546 0.8638 0.7700 0.7959 124,575 -0.04(-4.26%)
    Feb 04, 2026 0.8900 0.9103 0.8100 0.8313 96,967 -0.07(-8.14%)
    Feb 03, 2026 0.8978 0.9150 0.8900 0.9050 79,980 -0.01(-1.29%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.