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 )

0.0040 +0.0013 (+48.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 17, 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 (%)
Dec 31, 2020 0.1420 0.1420 0.1420 188,206 +0.01(+5.19%)
Dec 30, 2020 0.1300 0.1500 0.1300 0.1350 188,206 -0.01(-6.90%)
Dec 29, 2020 0.1370 0.1520 0.1320 0.1450 296,017 +0.00(+0.00%)
Dec 28, 2020 0.1325 0.1510 0.1200 0.1450 215,974 -0.01(-4.23%)
Dec 24, 2020 0.1325 0.1514 0.1310 0.1514 180,800 -0.00(-0.39%)
Dec 23, 2020 0.1390 0.1630 0.1390 0.1520 262,661 +0.00(+1.00%)
Dec 22, 2020 0.1400 0.1590 0.1400 0.1505 95,445 -0.00(-0.99%)
Dec 21, 2020 0.1500 0.1585 0.1350 0.1520 106,079 +0.00(+1.33%)
Dec 18, 2020 0.1600 0.1650 0.1500 0.1500 139,100 -0.02(-9.09%)
Dec 17, 2020 0.1630 0.1700 0.1510 0.1650 59,383 -0.01(-2.94%)
Dec 16, 2020 0.1501 0.1835 0.1501 0.1700 129,806 -0.00(-2.86%)
Dec 15, 2020 0.1590 0.1830 0.1530 0.1750 129,540 -0.01(-2.78%)
Dec 14, 2020 0.2100 0.2100 0.1700 0.1800 397,613 -0.03(-12.62%)
Dec 11, 2020 0.2336 0.2336 0.2000 0.2060 105,400 -0.02(-10.43%)
Dec 10, 2020 0.2000 0.2300 0.2000 0.2300 183,746 +0.02(+9.63%)
Dec 09, 2020 0.2450 0.2450 0.1950 0.2098 256,569 -0.01(-4.20%)
Dec 08, 2020 0.1950 0.2251 0.1950 0.2190 331,847 -0.00(-0.45%)
Dec 07, 2020 0.1995 0.2200 0.1790 0.2200 429,572 +0.03(+15.79%)
Dec 04, 2020 0.1893 0.2010 0.1638 0.1900 732,300 -0.00(-0.78%)
Dec 03, 2020 0.1680 0.1980 0.1680 0.1915 940,280 +0.05(+36.79%)
Dec 02, 2020 0.1580 0.1580 0.1350 0.1400 58,881 -0.01(-4.11%)
Dec 01, 2020 0.1612 0.1612 0.1350 0.1460 64,830 -0.01(-5.81%)
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%)
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.