Elixinol Wellness Ltd (OP: ELLXF )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2575 0.2900 0.2000 0.2450 96,885 -0.04(-14.69%)
Apr 29, 2020 0.2415 0.2899 0.2291 0.2872 89,021 +0.01(+4.44%)
Apr 28, 2020 0.2471 0.2960 0.1981 0.2750 32,146 +0.02(+9.21%)
Apr 27, 2020 0.2475 0.2600 0.1970 0.2518 74,974 +0.01(+2.78%)
Apr 24, 2020 0.2240 0.2500 0.2122 0.2450 33,800 +0.02(+7.69%)
Apr 23, 2020 0.2500 0.2500 0.2100 0.2275 27,691 -0.02(-7.10%)
Apr 22, 2020 0.1810 0.2520 0.1810 0.2449 81,065 -0.00(-1.21%)
Apr 21, 2020 0.2400 0.2589 0.2200 0.2479 11,592 +0.01(+3.33%)
Apr 20, 2020 0.2450 0.2499 0.2200 0.2399 88,572 -0.01(-3.46%)
Apr 17, 2020 0.2400 0.2600 0.2111 0.2485 19,400 +0.01(+6.15%)
Apr 16, 2020 0.2200 0.2400 0.2030 0.2341 28,767 -0.01(-2.46%)
Apr 15, 2020 0.2450 0.2450 0.2300 0.2400 56,274 +0.00(+0.00%)
Apr 14, 2020 0.2525 0.2650 0.2390 0.2400 71,876 -0.01(-3.42%)
Apr 13, 2020 0.2648 0.2648 0.2211 0.2485 74,032 +0.00(+1.43%)
Apr 09, 2020 0.2190 0.2450 0.2190 0.2450 37,300 +0.01(+4.84%)
Apr 08, 2020 0.2300 0.2400 0.2200 0.2337 86,481 +0.00(+1.21%)
Apr 07, 2020 0.1950 0.2396 0.1950 0.2309 93,338 +0.04(+18.41%)
Apr 06, 2020 0.1900 0.2100 0.1900 0.1950 178,750 +0.02(+14.71%)
Apr 03, 2020 0.1710 0.1850 0.1700 0.1700 81,500 -0.01(-6.85%)
Apr 02, 2020 0.1970 0.1970 0.1700 0.1825 13,570 +0.00(+1.39%)
Apr 01, 2020 0.2000 0.2120 0.1535 0.1800 144,229 -0.01(-2.70%)
Mar 31, 2020 0.1214 0.2050 0.1214 0.1850 153,095 +0.01(+7.56%)
Mar 30, 2020 0.2170 0.2170 0.1700 0.1720 189,972 -0.02(-10.18%)
Mar 27, 2020 0.1810 0.1960 0.1800 0.1915 135,600 +0.02(+12.65%)
Mar 26, 2020 0.1700 0.1920 0.1450 0.1700 790,735 +0.03(+20.74%)
Mar 25, 2020 0.1300 0.1420 0.1300 0.1408 183,371 +0.02(+14.47%)
Mar 24, 2020 0.1200 0.1380 0.1200 0.1230 114,421 -0.00(-1.60%)
Mar 23, 2020 0.1295 0.1390 0.1200 0.1250 53,001 -0.02(-10.71%)
Mar 20, 2020 0.1200 0.1418 0.1200 0.1400 243,300 +0.01(+7.69%)
Mar 19, 2020 0.1150 0.1320 0.1150 0.1300 103,313 -0.01(-6.00%)
Mar 18, 2020 0.1480 0.1540 0.1230 0.1383 75,999 -0.03(-16.69%)
Mar 17, 2020 0.1740 0.1740 0.1400 0.1660 140,051 -0.03(-17.00%)
Mar 16, 2020 0.2000 0.2021 0.1300 0.2000 157,055 -0.00(-1.19%)
Mar 13, 2020 0.1620 0.2099 0.1620 0.2024 55,800 +0.04(+26.50%)
Mar 12, 2020 0.1800 0.1801 0.1400 0.1600 133,561 -0.04(-20.00%)
Mar 11, 2020 0.2400 0.2400 0.2000 0.2000 70,362 -0.02(-7.83%)
Mar 10, 2020 0.2100 0.2259 0.2100 0.2170 61,715 +0.01(+3.28%)
Mar 09, 2020 0.2300 0.2600 0.2000 0.2101 161,939 -0.07(-25.50%)
Mar 06, 2020 0.2909 0.2909 0.2700 0.2820 87,300 +0.00(+0.71%)
Mar 05, 2020 0.2560 0.3146 0.2560 0.2800 62,549 -0.01(-5.08%)
Mar 04, 2020 0.2485 0.3040 0.2485 0.2950 29,513 -0.00(-0.51%)
Mar 03, 2020 0.2721 0.3358 0.2700 0.2965 28,846 +0.00(+0.58%)
Mar 02, 2020 0.2670 0.2948 0.2390 0.2948 62,620 +0.00(+1.66%)
Feb 28, 2020 0.2600 0.3000 0.2530 0.2900 130,000 -0.00(-0.85%)
Feb 27, 2020 0.3022 0.3022 0.2800 0.2925 97,996 +0.00(+0.86%)
Feb 26, 2020 0.3100 0.3157 0.2550 0.2900 179,075 -0.02(-6.45%)
Feb 25, 2020 0.3000 0.3490 0.3000 0.3100 78,035 -0.03(-8.12%)
Feb 24, 2020 0.2901 0.3474 0.2901 0.3374 101,385 -0.02(-6.69%)
Feb 21, 2020 0.3747 0.3850 0.3530 0.3616 117,300 -0.01(-3.32%)
Feb 20, 2020 0.3549 0.3800 0.3448 0.3740 203,432 -0.01(-1.58%)
Feb 19, 2020 0.4000 0.4030 0.3700 0.3800 139,543 -0.01(-2.94%)
Feb 18, 2020 0.4076 0.4076 0.3762 0.3915 119,616 -0.02(-4.51%)
Feb 14, 2020 0.4000 0.4280 0.3920 0.4100 38,800 +0.01(+2.50%)
Feb 13, 2020 0.4220 0.4220 0.4000 0.4000 54,074 -0.03(-6.98%)
Feb 12, 2020 0.3925 0.4623 0.3850 0.4300 101,225 +0.01(+2.38%)
Feb 11, 2020 0.4051 0.4527 0.4051 0.4200 66,335 +0.00(+0.00%)
Feb 10, 2020 0.4450 0.4460 0.4200 0.4200 93,386 -0.01(-2.33%)
Feb 07, 2020 0.4730 0.4730 0.4300 0.4300 90,500 -0.01(-1.15%)
Feb 06, 2020 0.4800 0.4990 0.4301 0.4350 48,036 -0.04(-9.37%)
Feb 05, 2020 0.5016 0.5490 0.4541 0.4800 277,397 -0.02(-4.00%)
Feb 04, 2020 0.4541 0.5015 0.4539 0.5000 106,513 +0.08(+18.76%)
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.