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 (%)
Aug 31, 2021 0.0770 0.0825 0.0770 0.0825 8,900 +0.00(+0.61%)
Aug 30, 2021 0.0820 0.0820 0.0760 0.0820 2,200 -0.01(-6.61%)
Aug 27, 2021 0.0762 0.0880 0.0762 0.0878 18,065 +0.02(+20.94%)
Aug 26, 2021 0.0909 0.0909 0.0726 0.0726 24,000 -0.01(-16.93%)
Aug 25, 2021 0.0880 0.0880 0.0760 0.0874 60,963 +0.02(+21.39%)
Aug 24, 2021 0.0720 0.0800 0.0720 0.0720 3,650 -0.00(-4.13%)
Aug 23, 2021 0.0751 0.0939 0.0751 0.0751 10,005 +0.00(+1.08%)
Aug 20, 2021 0.0743 0.0930 0.0743 0.0743 18,977 +0.00(+3.34%)
Aug 19, 2021 0.0712 0.0893 0.0712 0.0719 29,340 -0.01(-6.74%)
Aug 18, 2021 0.0790 0.0910 0.0757 0.0771 467,152 -0.01(-6.20%)
Aug 17, 2021 0.0800 0.0904 0.0800 0.0822 62,077 -0.00(-5.52%)
Aug 16, 2021 0.1000 0.1000 0.0870 0.0870 74,260 -0.00(-0.91%)
Aug 13, 2021 0.0878 0.0900 0.0878 0.0878 9,290 +0.00(+4.52%)
Aug 12, 2021 0.1003 0.1003 0.0810 0.0840 17,645 -0.01(-6.67%)
Aug 11, 2021 0.0960 0.0960 0.0840 0.0900 161,640 -0.00(-0.33%)
Aug 10, 2021 0.1001 0.1001 0.0903 0.0903 4,120 -0.01(-9.25%)
Aug 09, 2021 0.0770 0.1003 0.0770 0.0995 42,244 -0.00(-1.09%)
Aug 06, 2021 0.1006 0.1006 0.0850 0.1006 17,262 +0.00(+0.60%)
Aug 05, 2021 0.1040 0.1040 0.1000 0.1000 61,786 +0.01(+11.11%)
Aug 04, 2021 0.0850 0.0900 0.0850 0.0900 179,283 +0.00(+5.88%)
Aug 03, 2021 0.0850 0.0865 0.0850 0.0850 23,608 +0.00(+0.00%)
Aug 02, 2021 0.0875 0.0875 0.0850 0.0850 27,886 +0.00(+0.00%)
Jul 30, 2021 0.0875 0.0875 0.0850 0.0850 26,369 -0.00(-0.12%)
Jul 29, 2021 0.0855 0.0880 0.0850 0.0851 22,763 +0.00(+0.12%)
Jul 28, 2021 0.0850 0.0875 0.0850 0.0850 21,370 -0.00(-2.86%)
Jul 27, 2021 0.0875 0.0875 0.0850 0.0875 15,200 +0.00(+2.94%)
Jul 26, 2021 0.0840 0.0900 0.0840 0.0850 112,005 +0.00(+0.00%)
Jul 23, 2021 0.0900 0.0900 0.0850 0.0850 54,824 -0.00(-1.51%)
Jul 22, 2021 0.0863 0.0900 0.0850 0.0863 8,711 -0.00(-4.64%)
Jul 21, 2021 0.0880 0.0930 0.0860 0.0905 11,400 +0.00(+2.84%)
Jul 20, 2021 0.0880 0.0938 0.0880 0.0880 14,488 +0.00(+0.00%)
Jul 19, 2021 0.0960 0.0965 0.0880 0.0880 112,225 -0.00(-2.22%)
Jul 16, 2021 0.1040 0.1052 0.0900 0.0900 43,360 +0.00(+2.27%)
Jul 15, 2021 0.0897 0.0966 0.0880 0.0880 24,888 -0.00(-2.22%)
Jul 14, 2021 0.0854 0.1034 0.0854 0.0900 80,777 +0.00(+0.56%)
Jul 13, 2021 0.0850 0.1055 0.0850 0.0895 61,833 -0.01(-9.14%)
Jul 12, 2021 0.1000 0.1000 0.0850 0.0985 5,924 +0.00(+3.14%)
Jul 09, 2021 0.0890 0.1020 0.0890 0.0955 26,457 -0.00(-2.05%)
Jul 08, 2021 0.1022 0.1083 0.0891 0.0975 34,880 +0.00(+2.63%)
Jul 07, 2021 0.0854 0.0950 0.0854 0.0950 23,977 +0.00(+5.20%)
Jul 06, 2021 0.0860 0.1073 0.0850 0.0903 67,176 -0.01(-9.70%)
Jul 02, 2021 0.0852 0.1000 0.0852 0.1000 27,788 +0.01(+9.29%)
Jul 01, 2021 0.0850 0.0915 0.0850 0.0915 5,981 +0.01(+6.40%)
Jun 30, 2021 0.0870 0.0875 0.0850 0.0860 300,599 -0.01(-9.47%)
Jun 29, 2021 0.0950 0.0950 0.0821 0.0950 302,308 -0.01(-9.52%)
Jun 28, 2021 0.0950 0.1080 0.0950 0.1050 137,158 +0.01(+10.29%)
Jun 25, 2021 0.0980 0.1078 0.0950 0.0952 19,519 -0.00(-3.05%)
Jun 24, 2021 0.1076 0.1076 0.0970 0.0982 329,485 -0.01(-6.48%)
Jun 23, 2021 0.1116 0.1116 0.1050 0.1050 46,100 +0.00(+0.00%)
Jun 22, 2021 0.1146 0.1146 0.0975 0.1050 23,055 -0.01(-8.46%)
Jun 21, 2021 0.1099 0.1147 0.1000 0.1147 25,537 +0.01(+9.24%)
Jun 18, 2021 0.1098 0.1098 0.1050 0.1050 62,000 -0.00(-1.69%)
Jun 17, 2021 0.1088 0.1088 0.1050 0.1068 26,054 +0.00(+1.71%)
Jun 16, 2021 0.1050 0.1050 0.1050 0.1050 1,551 -0.01(-8.54%)
Jun 15, 2021 0.1151 0.1151 0.1050 0.1148 19,600 -0.00(-0.43%)
Jun 14, 2021 0.1030 0.1153 0.1030 0.1153 52,891 +0.00(+1.14%)
Jun 11, 2021 0.1000 0.1150 0.1000 0.1140 116,644 +0.01(+8.57%)
Jun 10, 2021 0.1023 0.1075 0.1020 0.1050 110,694 +0.00(+2.44%)
Jun 09, 2021 0.1020 0.1130 0.1020 0.1025 16,144 -0.01(-6.82%)
Jun 08, 2021 0.1150 0.1150 0.1030 0.1100 130,057 +0.00(+0.00%)
Jun 07, 2021 0.1096 0.1150 0.1029 0.1100 29,480 -0.00(-2.22%)
Jun 04, 2021 0.1180 0.1180 0.1030 0.1125 52,157 +0.00(+2.27%)
Jun 03, 2021 0.1138 0.1138 0.1100 0.1100 14,520 -0.00(-0.72%)
Jun 02, 2021 0.1130 0.1130 0.1050 0.1108 115,904 +0.00(+0.73%)
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.