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 (%)
Nov 29, 2019 0.6810 0.7600 0.6619 0.7200 7,400 -0.04(-5.26%)
Nov 27, 2019 0.6826 0.7600 0.6652 0.7600 46,500 +0.05(+6.77%)
Nov 26, 2019 0.7450 0.7600 0.7000 0.7118 77,847 -0.06(-7.44%)
Nov 25, 2019 0.7986 0.7986 0.7300 0.7690 117,754 -0.04(-5.06%)
Nov 22, 2019 0.8350 0.8670 0.8000 0.8100 88,300 -0.04(-4.71%)
Nov 21, 2019 0.8300 0.9050 0.8060 0.8500 199,538 +0.04(+4.49%)
Nov 20, 2019 0.8290 0.8291 0.7500 0.8135 93,440 -0.02(-2.57%)
Nov 19, 2019 0.7500 0.8400 0.7500 0.8350 189,539 +0.10(+14.31%)
Nov 18, 2019 0.7160 0.7500 0.7010 0.7305 98,401 +0.01(+2.03%)
Nov 15, 2019 0.7000 0.7398 0.6962 0.7160 225,300 +0.01(+0.85%)
Nov 14, 2019 0.6400 0.7872 0.6400 0.7100 427,145 -0.14(-16.47%)
Nov 13, 2019 0.8235 0.8800 0.8235 0.8500 159,769 -0.04(-4.49%)
Nov 12, 2019 0.9100 0.9200 0.8900 0.8900 255,929 -0.03(-3.26%)
Nov 11, 2019 0.9750 0.9997 0.8914 0.9200 99,467 -0.07(-7.54%)
Nov 08, 2019 0.9850 1.010 0.9700 0.9950 85,400 -0.01(-0.50%)
Nov 07, 2019 1.000 1.050 1.000 1.000 132,616 -0.01(-0.99%)
Nov 06, 2019 1.035 1.050 1.000 1.010 75,076 -0.05(-4.72%)
Nov 05, 2019 1.010 1.090 0.9800 1.060 62,011 +0.05(+4.95%)
Nov 04, 2019 1.015 1.090 0.9712 1.010 119,874 -0.01(-0.98%)
Nov 01, 2019 0.9900 1.050 0.9900 1.020 63,600 +0.02(+2.00%)
Oct 31, 2019 1.020 1.020 0.9900 1.000 117,036 -0.04(-3.85%)
Oct 30, 2019 1.075 1.085 1.020 1.040 103,687 -0.03(-2.80%)
Oct 29, 2019 1.130 1.140 1.050 1.070 105,854 -0.08(-6.96%)
Oct 28, 2019 1.120 1.155 1.100 1.150 99,926 +0.01(+0.88%)
Oct 25, 2019 1.115 1.189 1.115 1.140 167,000 -0.06(-5.18%)
Oct 24, 2019 1.230 1.230 1.110 1.202 83,247 -0.08(-6.44%)
Oct 23, 2019 1.300 1.340 1.260 1.285 208,336 -0.09(-6.88%)
Oct 22, 2019 1.260 1.460 1.260 1.380 42,716 -0.08(-5.48%)
Oct 21, 2019 1.400 1.465 1.400 1.460 55,916 +0.03(+2.10%)
Oct 18, 2019 1.440 1.449 1.410 1.430 29,300 -0.01(-1.00%)
Oct 17, 2019 1.410 1.465 1.410 1.444 43,598 -0.00(-0.03%)
Oct 16, 2019 1.440 1.470 1.420 1.445 19,481 -0.01(-1.03%)
Oct 15, 2019 1.380 1.480 1.340 1.460 65,739 +0.14(+10.61%)
Oct 14, 2019 1.340 1.400 1.270 1.320 56,701 -0.06(-4.35%)
Oct 11, 2019 1.340 1.400 1.340 1.380 119,400 +0.01(+1.10%)
Oct 10, 2019 1.490 1.490 1.350 1.365 91,433 -0.07(-4.88%)
Oct 09, 2019 1.460 1.460 1.430 1.435 68,638 -0.02(-1.71%)
Oct 08, 2019 1.450 1.510 1.430 1.460 67,276 +0.04(+2.82%)
Oct 07, 2019 1.400 1.420 1.350 1.420 71,496 +0.01(+1.07%)
Oct 04, 2019 1.405 1.440 1.370 1.405 85,300 +0.00(+0.29%)
Oct 03, 2019 1.370 1.420 1.300 1.401 141,239 +0.02(+1.52%)
Oct 02, 2019 1.290 1.390 1.280 1.380 310,193 +0.10(+7.81%)
Oct 01, 2019 1.265 1.331 1.250 1.280 133,426 -0.02(-1.54%)
Sep 30, 2019 1.340 1.385 1.290 1.300 295,943 -0.05(-4.06%)
Sep 27, 2019 1.400 1.428 1.340 1.355 102,000 -0.05(-3.56%)
Sep 26, 2019 1.330 1.440 1.330 1.405 112,030 +0.06(+4.85%)
Sep 25, 2019 1.280 1.362 1.280 1.340 227,937 +0.03(+2.29%)
Sep 24, 2019 1.340 1.385 1.290 1.310 198,082 -0.03(-2.24%)
Sep 23, 2019 1.330 1.385 1.280 1.340 254,814 -0.05(-3.60%)
Sep 20, 2019 1.365 1.450 1.360 1.390 211,600 -0.06(-4.14%)
Sep 19, 2019 1.450 1.480 1.420 1.450 262,567 -0.02(-1.36%)
Sep 18, 2019 1.410 1.510 1.400 1.470 832,154 +0.04(+2.80%)
Sep 17, 2019 1.680 1.680 1.380 1.430 1,674,217 -0.23(-13.86%)
Sep 16, 2019 1.585 1.690 1.470 1.660 201,927 +0.09(+5.73%)
Sep 13, 2019 1.580 1.580 1.540 1.570 146,100 -0.03(-1.88%)
Sep 12, 2019 1.510 1.630 1.500 1.600 175,654 +0.07(+4.58%)
Sep 11, 2019 1.560 1.560 1.490 1.530 125,538 -0.01(-0.65%)
Sep 10, 2019 1.500 1.590 1.500 1.540 125,316 -0.01(-0.65%)
Sep 09, 2019 1.630 1.640 1.550 1.550 104,656 -0.07(-4.32%)
Sep 06, 2019 1.650 1.650 1.555 1.620 88,600 -0.05(-2.94%)
Sep 05, 2019 1.620 1.700 1.620 1.669 127,879 +0.15(+9.80%)
Sep 04, 2019 1.520 1.550 1.495 1.520 84,814 +0.01(+0.66%)
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.