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 -0.0008 (-24.24%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 28, 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, 2019 0.3610 0.4300 0.3520 0.4010 199,900 -0.03(-6.74%)
Dec 30, 2019 0.4070 0.4300 0.3800 0.4300 178,943 +0.04(+11.69%)
Dec 27, 2019 0.3805 0.4060 0.3520 0.3850 117,000 +0.00(+1.05%)
Dec 26, 2019 0.3550 0.3920 0.3550 0.3810 313,140 -0.01(-2.81%)
Dec 24, 2019 0.3700 0.4004 0.3450 0.3920 142,600 +0.02(+5.89%)
Dec 23, 2019 0.3300 0.3922 0.3300 0.3702 280,909 -0.04(-9.73%)
Dec 20, 2019 0.4033 0.4343 0.4010 0.4101 111,400 -0.03(-6.80%)
Dec 19, 2019 0.4228 0.4718 0.4056 0.4400 210,721 -0.05(-9.47%)
Dec 18, 2019 0.4613 0.5147 0.4563 0.4860 100,698 -0.04(-8.30%)
Dec 17, 2019 0.5080 0.5430 0.5080 0.5300 177,146 +0.03(+6.00%)
Dec 16, 2019 0.4670 0.5080 0.4640 0.5000 141,722 +0.03(+6.38%)
Dec 13, 2019 0.4783 0.4965 0.4600 0.4700 243,600 +0.01(+1.51%)
Dec 12, 2019 0.4724 0.4835 0.4400 0.4630 152,064 +0.00(+0.11%)
Dec 11, 2019 0.4400 0.4850 0.4400 0.4625 147,237 +0.02(+5.11%)
Dec 10, 2019 0.4720 0.4720 0.4380 0.4400 261,289 -0.08(-15.35%)
Dec 09, 2019 0.5451 0.5700 0.5100 0.5198 235,519 -0.09(-14.79%)
Dec 06, 2019 0.6422 0.6422 0.6035 0.6100 83,000 -0.04(-6.15%)
Dec 05, 2019 0.6600 0.6707 0.6350 0.6500 44,293 -0.01(-1.66%)
Dec 04, 2019 0.6500 0.7038 0.6500 0.6610 132,604 -0.01(-2.13%)
Dec 03, 2019 0.7200 0.7320 0.6600 0.6754 62,012 -0.03(-4.87%)
Dec 02, 2019 0.6500 0.7500 0.6500 0.7100 39,229 -0.01(-1.39%)
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%)
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.