Elixinol Global Ltd (OP: ELLXF )

0.1200 USD +0.0070 (+6.19%)
Official Closing Price Updated: 3:17 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 0.1250 0.1300 0.1200 0.1200 18,838 +0.00(+0.00%)
Aug 31, 2020 0.1200 0.1300 0.1154 0.1200 86,486 +0.01(+5.54%)
Aug 28, 2020 0.1150 0.1300 0.1100 0.1137 29,500 -0.01(-5.25%)
Aug 27, 2020 0.1200 0.1250 0.1200 0.1200 18,020 -0.00(-0.83%)
Aug 26, 2020 0.1200 0.1300 0.1200 0.1210 28,771 -0.00(-2.81%)
Aug 25, 2020 0.1205 0.1300 0.1100 0.1245 130,584 -0.00(-0.40%)
Aug 24, 2020 0.1161 0.1300 0.1161 0.1250 230,400 -0.00(-0.40%)
Aug 21, 2020 0.1210 0.1289 0.1210 0.1255 41,100 +0.00(+0.40%)
Aug 20, 2020 0.1250 0.1300 0.1200 0.1250 150,810 +0.00(+0.00%)
Aug 19, 2020 0.1350 0.1350 0.1250 0.1250 92,393 -0.01(-6.02%)
Aug 18, 2020 0.1250 0.1350 0.1250 0.1330 130,145 +0.01(+6.40%)
Aug 17, 2020 0.1200 0.1300 0.1200 0.1250 220,777 +0.00(+0.00%)
Aug 14, 2020 0.1275 0.1349 0.1250 0.1250 9,800 -0.00(-3.40%)
Aug 13, 2020 0.1255 0.1299 0.1200 0.1294 55,728 +0.01(+7.83%)
Aug 12, 2020 0.1300 0.1350 0.1200 0.1200 129,854 -0.01(-9.77%)
Aug 11, 2020 0.1200 0.1350 0.1200 0.1330 58,816 +0.00(+2.31%)
Aug 10, 2020 0.1100 0.1400 0.1100 0.1300 31,300 +0.00(+1.56%)
Aug 07, 2020 0.1120 0.1280 0.1120 0.1280 46,800 +0.00(+0.00%)
Aug 06, 2020 0.1245 0.1354 0.1210 0.1280 45,630 -0.00(-1.54%)
Aug 05, 2020 0.1300 0.1320 0.1200 0.1300 36,366 -0.00(-0.76%)
Aug 04, 2020 0.1150 0.1357 0.1100 0.1310 45,955 -0.00(-1.13%)
Aug 03, 2020 0.1100 0.1450 0.1050 0.1325 41,017 +0.01(+8.70%)
Jul 31, 2020 0.1450 0.1450 0.1219 0.1219 77,600 -0.02(-15.93%)
Jul 30, 2020 0.1325 0.1460 0.1325 0.1450 46,439 -0.00(-1.83%)
Jul 29, 2020 0.1450 0.1477 0.1330 0.1477 87,562 +0.01(+3.65%)
Jul 28, 2020 0.1250 0.1448 0.1250 0.1425 101,022 +0.01(+9.62%)
Jul 27, 2020 0.1200 0.1320 0.1110 0.1300 53,348 +0.00(+0.85%)
Jul 24, 2020 0.1080 0.1289 0.1080 0.1289 34,300 -0.00(-1.23%)
Jul 23, 2020 0.1360 0.1360 0.1200 0.1305 99,850 -0.00(-3.12%)
Jul 22, 2020 0.1100 0.1389 0.1100 0.1347 72,534 +0.01(+12.25%)
Jul 21, 2020 0.1303 0.1303 0.1200 0.1200 379,373 -0.01(-6.25%)
Jul 20, 2020 0.1130 0.1372 0.1130 0.1280 339,049 +0.01(+8.47%)
Jul 17, 2020 0.1000 0.1249 0.1000 0.1180 89,800 +0.00(+2.16%)
Jul 16, 2020 0.1130 0.1330 0.1000 0.1155 121,507 -0.00(-1.79%)
Jul 15, 2020 0.1110 0.1220 0.1040 0.1176 144,250 +0.01(+5.95%)
Jul 14, 2020 0.1200 0.1210 0.1110 0.1110 51,933 -0.02(-14.55%)
Jul 13, 2020 0.1265 0.1329 0.1200 0.1299 98,512 -0.00(-2.26%)
Jul 10, 2020 0.1270 0.1329 0.1200 0.1329 29,300 +0.00(+3.83%)
Jul 09, 2020 0.1200 0.1380 0.1070 0.1280 173,432 +0.01(+6.67%)
Jul 08, 2020 0.1230 0.1400 0.1058 0.1200 59,006 -0.01(-5.73%)
Jul 07, 2020 0.1250 0.1273 0.1113 0.1273 175,876 +0.00(+1.92%)
Jul 06, 2020 0.1100 0.1250 0.1100 0.1249 159,552 +0.01(+6.30%)
Jul 02, 2020 0.1195 0.1242 0.1100 0.1175 25,700 +0.00(+2.09%)
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.