Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elixinol Wellness Ltd (OP: ELLXF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 30, 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 (%)
Jan 31, 2019 2.335 2.350 2.230 2.290 1,164,462 -0.24(-9.49%)
Jan 30, 2019 2.530 2.600 2.520 2.530 535,978 -0.01(-0.39%)
Jan 29, 2019 2.600 2.600 2.330 2.540 980,800 +0.01(+0.40%)
Jan 28, 2019 2.455 2.580 2.455 2.530 777,631 +0.10(+4.12%)
Jan 25, 2019 2.305 2.470 2.300 2.430 546,300 +0.17(+7.52%)
Jan 24, 2019 2.345 2.366 2.260 2.260 620,657 +0.02(+0.89%)
Jan 23, 2019 2.280 2.340 2.210 2.240 903,804 +0.08(+3.70%)
Jan 22, 2019 1.925 2.160 1.925 2.160 1,208,600 +0.24(+12.50%)
Jan 18, 2019 1.945 1.970 1.910 1.920 114,000 -0.03(-1.54%)
Jan 17, 2019 1.960 1.970 1.900 1.950 82,071 +0.04(+2.15%)
Jan 16, 2019 1.990 2.050 1.850 1.909 489,602 -0.14(-6.88%)
Jan 15, 2019 2.260 2.280 2.030 2.050 693,027 -0.24(-10.58%)
Jan 14, 2019 2.205 2.320 2.200 2.292 324,925 +0.11(+5.16%)
Jan 11, 2019 2.100 2.210 2.100 2.180 231,000 +0.07(+3.32%)
Jan 10, 2019 2.005 2.110 2.005 2.110 133,770 +0.08(+3.94%)
Jan 09, 2019 2.035 2.070 1.970 2.030 120,066 -0.01(-0.49%)
Jan 08, 2019 2.020 2.070 2.000 2.040 138,741 -0.01(-0.49%)
Jan 07, 2019 2.005 2.050 1.980 2.050 297,971 +0.08(+4.09%)
Jan 04, 2019 1.930 1.970 1.870 1.970 314,800 +0.07(+3.93%)
Jan 03, 2019 1.900 1.960 1.840 1.895 316,570 +0.01(+0.26%)
Jan 02, 2019 1.920 1.930 1.875 1.890 207,351 +0.08(+4.42%)
Dec 31, 2018 1.800 1.820 1.760 1.810 217,000 +0.10(+5.85%)
Dec 28, 2018 1.785 1.785 1.630 1.710 394,700 -0.04(-2.56%)
Dec 27, 2018 1.780 1.780 1.700 1.755 39,970 -0.03(-1.40%)
Dec 26, 2018 1.790 1.810 1.750 1.780 110,202 +0.06(+3.79%)
Dec 24, 2018 1.790 1.790 1.690 1.715 166,100 -0.03(-2.00%)
Dec 21, 2018 1.800 1.810 1.740 1.750 283,100 +0.01(+0.57%)
Dec 20, 2018 1.705 1.750 1.700 1.740 258,999 +0.06(+3.57%)
Dec 19, 2018 1.750 1.760 1.661 1.680 154,323 -0.02(-1.18%)
Dec 18, 2018 1.700 1.740 1.670 1.700 154,543 +0.05(+3.03%)
Dec 17, 2018 1.670 1.700 1.640 1.650 159,147 +0.05(+3.45%)
Dec 14, 2018 1.670 1.710 1.560 1.595 277,100 -0.05(-3.33%)
Dec 13, 2018 1.800 1.800 1.650 1.650 525,716 -0.15(-8.33%)
Dec 12, 2018 1.790 1.820 1.785 1.800 296,908 +0.03(+1.69%)
Dec 11, 2018 1.750 1.790 1.695 1.770 229,635 +0.06(+3.51%)
Dec 10, 2018 1.730 1.740 1.650 1.710 576,952 +0.06(+3.64%)
Dec 07, 2018 1.565 1.740 1.565 1.650 902,500 +0.07(+4.43%)
Dec 06, 2018 1.670 1.680 1.480 1.580 1,232,230 +0.08(+5.33%)
Dec 04, 2018 1.570 1.610 1.500 1.500 119,500 -0.07(-4.46%)
Dec 03, 2018 1.650 1.650 1.570 1.570 136,931 -0.07(-4.27%)
Nov 30, 2018 1.630 1.640 1.620 1.640 55,900 +0.02(+1.23%)
Nov 29, 2018 1.653 1.690 1.610 1.620 214,677 +0.04(+2.53%)
Nov 28, 2018 1.485 1.630 1.485 1.580 328,860 +0.05(+3.27%)
Nov 27, 2018 1.530 1.530 1.500 1.530 51,216 -0.01(-0.65%)
Nov 26, 2018 1.520 1.540 1.510 1.540 163,102 +0.04(+3.01%)
Nov 23, 2018 1.475 1.500 1.460 1.495 62,600 +0.01(+0.50%)
Nov 21, 2018 1.488 1.488 1.488 0 +0.01(+0.51%)
Nov 20, 2018 1.490 1.490 1.410 1.480 112,795 -0.02(-1.33%)
Nov 19, 2018 1.500 1.520 1.480 1.500 19,688 +0.00(+0.00%)
Nov 16, 2018 1.450 1.510 1.400 1.500 167,900 +0.08(+5.63%)
Nov 15, 2018 1.460 1.460 1.380 1.420 62,033 +0.01(+0.71%)
Nov 14, 2018 1.435 1.455 1.400 1.410 167,012 -0.04(-2.76%)
Nov 13, 2018 1.485 1.485 1.450 1.450 73,000 +0.04(+2.84%)
Nov 12, 2018 1.427 1.500 1.410 1.410 111,705 -0.07(-4.41%)
Nov 09, 2018 1.500 1.510 1.475 1.475 67,500 -0.05(-3.59%)
Nov 08, 2018 1.520 1.540 1.500 1.530 97,457 -0.02(-1.29%)
Nov 07, 2018 1.520 1.550 1.520 1.550 177,269 +0.03(+2.14%)
Nov 06, 2018 1.480 1.540 1.470 1.518 166,305 +0.02(+1.17%)
Nov 05, 2018 1.410 1.500 1.400 1.500 370,514 +0.10(+7.14%)
Nov 02, 2018 1.430 1.430 1.400 1.400 40,400 +0.04(+2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.