Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Elixinol Wellness Ltd (OP: ELLXF )

0.0025 -0.0006 (-19.35%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 0.1600 0.1630 0.1445 0.1550 60,361 -0.01(-3.13%)
Nov 27, 2020 0.1427 0.1650 0.1203 0.1600 87,000 +0.02(+14.29%)
Nov 25, 2020 0.1580 0.1580 0.1300 0.1400 92,400 -0.01(-4.44%)
Nov 24, 2020 0.1320 0.1500 0.1300 0.1465 242,327 +0.02(+18.15%)
Nov 23, 2020 0.1150 0.1319 0.1150 0.1240 65,279 +0.01(+6.90%)
Nov 20, 2020 0.1280 0.1300 0.1100 0.1160 422,900 -0.01(-10.08%)
Nov 19, 2020 0.1120 0.1290 0.1120 0.1290 45,546 -0.00(-0.39%)
Nov 18, 2020 0.1300 0.1300 0.1178 0.1295 204,006 +0.00(+1.01%)
Nov 17, 2020 0.1490 0.1490 0.1200 0.1282 87,107 +0.00(+2.40%)
Nov 16, 2020 0.1425 0.1425 0.1252 0.1252 72,516 -0.02(-11.39%)
Nov 13, 2020 0.1425 0.1698 0.1100 0.1413 86,400 +0.01(+8.69%)
Nov 12, 2020 0.1463 0.1463 0.1300 0.1300 66,700 -0.01(-5.73%)
Nov 11, 2020 0.1305 0.1400 0.1144 0.1379 58,900 +0.00(+2.15%)
Nov 10, 2020 0.1590 0.1640 0.1150 0.1350 265,998 -0.03(-17.43%)
Nov 09, 2020 0.1400 0.1837 0.1372 0.1635 642,625 +0.04(+36.25%)
Nov 06, 2020 0.0950 0.1380 0.0950 0.1200 1,579,400 +0.01(+11.63%)
Nov 05, 2020 0.0975 0.1160 0.0975 0.1075 21,317 +0.01(+7.50%)
Nov 04, 2020 0.1000 0.1055 0.0900 0.1000 68,166 -0.01(-5.75%)
Nov 03, 2020 0.0945 0.1100 0.0945 0.1061 22,862 -0.00(-1.76%)
Nov 02, 2020 0.1060 0.1099 0.1020 0.1080 39,401 +0.01(+5.78%)
Oct 30, 2020 0.1100 0.1100 0.1020 0.1021 24,400 -0.01(-7.18%)
Oct 29, 2020 0.1200 0.1200 0.1020 0.1100 116,660 -0.00(-0.90%)
Oct 28, 2020 0.1058 0.1118 0.1020 0.1110 63,908 +0.01(+6.63%)
Oct 27, 2020 0.1160 0.1160 0.1041 0.1041 11,275 -0.01(-9.48%)
Oct 26, 2020 0.1150 0.1150 0.1100 0.1150 87,620 +0.00(+2.68%)
Oct 23, 2020 0.1094 0.1160 0.1050 0.1120 37,400 -0.00(-2.27%)
Oct 22, 2020 0.1020 0.1146 0.1000 0.1146 36,768 +0.00(+0.53%)
Oct 21, 2020 0.1084 0.1180 0.1050 0.1140 39,539 +0.01(+5.56%)
Oct 20, 2020 0.1070 0.1140 0.1050 0.1080 26,826 -0.01(-9.24%)
Oct 19, 2020 0.1003 0.1200 0.1003 0.1190 33,810 +0.01(+8.18%)
Oct 16, 2020 0.1100 0.1160 0.1100 0.1100 58,800 +0.00(+0.00%)
Oct 15, 2020 0.1000 0.1200 0.0910 0.1100 25,565 +0.01(+7.84%)
Oct 14, 2020 0.1030 0.1112 0.1000 0.1020 24,800 -0.01(-5.82%)
Oct 13, 2020 0.1100 0.1115 0.1000 0.1083 9,969 +0.00(+0.74%)
Oct 12, 2020 0.0950 0.1075 0.0940 0.1075 37,191 +0.00(+1.42%)
Oct 09, 2020 0.1030 0.1115 0.1030 0.1060 40,600 +0.00(+0.95%)
Oct 08, 2020 0.1065 0.1065 0.1000 0.1050 16,141 +0.00(+0.48%)
Oct 07, 2020 0.1000 0.1090 0.1000 0.1045 36,849 +0.00(+4.50%)
Oct 06, 2020 0.0930 0.1090 0.0930 0.1000 124,586 -0.02(-16.67%)
Oct 05, 2020 0.0940 0.1200 0.0940 0.1200 31,213 +0.02(+18.81%)
Oct 02, 2020 0.1000 0.1200 0.0899 0.1010 110,400 -0.01(-8.18%)
Oct 01, 2020 0.0970 0.1100 0.0970 0.1100 48,750 +0.00(+0.00%)
Sep 30, 2020 0.1000 0.1100 0.1000 0.1100 7,704 +0.01(+8.91%)
Sep 29, 2020 0.1060 0.1120 0.1010 0.1010 15,346 -0.00(-4.27%)
Sep 28, 2020 0.0940 0.1110 0.0940 0.1055 80,798 +0.01(+5.50%)
Sep 25, 2020 0.1000 0.1125 0.1000 0.1000 308,600 -0.02(-16.67%)
Sep 24, 2020 0.1200 0.1200 0.1050 0.1200 8,120 +0.01(+6.19%)
Sep 23, 2020 0.1160 0.1160 0.1020 0.1130 15,754 +0.00(+0.89%)
Sep 22, 2020 0.1200 0.1200 0.1050 0.1120 19,925 -0.01(-6.67%)
Sep 21, 2020 0.1165 0.1270 0.1050 0.1200 12,333 +0.01(+4.80%)
Sep 18, 2020 0.1150 0.1200 0.1050 0.1145 18,800 +0.00(+0.00%)
Sep 17, 2020 0.1050 0.1145 0.1050 0.1145 5,340 -0.00(-0.87%)
Sep 16, 2020 0.1100 0.1180 0.1080 0.1155 8,896 +0.00(+2.58%)
Sep 15, 2020 0.1200 0.1200 0.1100 0.1126 52,555 -0.00(-2.09%)
Sep 14, 2020 0.1180 0.1260 0.1108 0.1150 44,551 -0.00(-3.36%)
Sep 11, 2020 0.1160 0.1230 0.1158 0.1190 8,700 +0.00(+3.12%)
Sep 10, 2020 0.1125 0.1299 0.1125 0.1154 29,873 +0.01(+4.91%)
Sep 09, 2020 0.1100 0.1200 0.1100 0.1100 5,930 -0.01(-8.64%)
Sep 08, 2020 0.1100 0.1204 0.1100 0.1204 66,216 +0.00(+0.42%)
Sep 04, 2020 0.1190 0.1200 0.1100 0.1199 94,800 +0.00(+4.26%)
Sep 03, 2020 0.1180 0.1205 0.1150 0.1150 19,418 -0.01(-7.26%)
Sep 02, 2020 0.1100 0.1240 0.1100 0.1240 42,335 +0.00(+3.33%)
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.