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 (%)
Mar 29, 2019 3.200 3.300 3.100 3.300 236,300 +0.12(+3.77%)
Mar 28, 2019 3.290 3.390 2.950 3.180 618,970 -0.13(-3.93%)
Mar 27, 2019 3.545 3.550 3.170 3.310 954,657 -0.11(-3.22%)
Mar 26, 2019 3.390 3.450 3.320 3.420 650,986 +0.28(+8.92%)
Mar 25, 2019 3.165 3.240 3.050 3.140 534,817 +0.16(+5.37%)
Mar 22, 2019 2.980 3.000 2.900 2.980 509,600 +0.09(+3.11%)
Mar 21, 2019 2.835 2.930 2.800 2.890 527,231 +0.10(+3.77%)
Mar 20, 2019 2.870 2.880 2.680 2.785 641,394 +0.12(+4.70%)
Mar 19, 2019 2.605 2.770 2.580 2.660 1,004,041 +0.12(+4.70%)
Mar 18, 2019 2.520 2.550 2.500 2.541 440,218 +0.06(+2.44%)
Mar 15, 2019 2.495 2.515 2.470 2.480 197,300 +0.03(+1.22%)
Mar 14, 2019 2.280 2.520 2.270 2.450 451,714 +0.20(+8.89%)
Mar 13, 2019 2.240 2.290 2.210 2.250 168,727 +0.01(+0.45%)
Mar 12, 2019 2.190 2.310 2.190 2.240 212,437 +0.05(+2.05%)
Mar 11, 2019 2.240 2.240 2.185 2.195 311,777 -0.05(-2.23%)
Mar 08, 2019 2.260 2.290 2.220 2.245 248,800 -0.06(-2.60%)
Mar 07, 2019 2.435 2.435 2.290 2.305 350,025 -0.15(-6.30%)
Mar 06, 2019 2.495 2.500 2.420 2.460 191,859 -0.04(-1.80%)
Mar 05, 2019 2.535 2.570 2.480 2.505 137,669 +0.02(+0.80%)
Mar 04, 2019 2.500 2.530 2.480 2.485 224,087 -0.02(-0.60%)
Mar 01, 2019 2.520 2.520 2.480 2.500 207,100 -0.01(-0.40%)
Feb 28, 2019 2.505 2.540 2.450 2.510 206,360 +0.02(+0.80%)
Feb 27, 2019 2.550 2.550 2.470 2.490 365,883 -0.04(-1.78%)
Feb 26, 2019 2.555 2.570 2.500 2.535 257,184 +0.08(+3.05%)
Feb 25, 2019 2.530 2.540 2.440 2.460 648,069 -0.07(-2.77%)
Feb 22, 2019 2.560 2.560 2.510 2.530 301,700 -0.04(-1.50%)
Feb 21, 2019 2.550 2.600 2.510 2.568 323,229 +0.02(+0.92%)
Feb 20, 2019 2.600 2.640 2.520 2.545 352,793 -0.02(-0.78%)
Feb 19, 2019 2.650 2.680 2.550 2.565 835,691 +0.02(+0.59%)
Feb 15, 2019 2.690 2.690 2.550 2.550 1,630,900 +0.03(+1.19%)
Feb 14, 2019 2.305 2.600 2.300 2.520 1,617,082 +0.21(+9.09%)
Feb 13, 2019 2.190 2.310 2.190 2.310 247,374 +0.14(+6.45%)
Feb 12, 2019 2.160 2.200 2.110 2.170 397,548 -0.01(-0.46%)
Feb 11, 2019 2.280 2.280 2.180 2.180 383,872 -0.10(-4.39%)
Feb 08, 2019 2.350 2.350 2.250 2.280 270,000 -0.05(-2.15%)
Feb 07, 2019 2.270 2.380 2.230 2.330 369,194 +0.03(+1.30%)
Feb 06, 2019 2.400 2.420 2.250 2.300 796,246 -0.14(-5.72%)
Feb 05, 2019 2.535 2.600 2.400 2.439 702,006 -0.10(-3.96%)
Feb 04, 2019 2.570 2.590 2.500 2.540 1,022,731 +0.03(+1.30%)
Feb 01, 2019 2.505 2.550 2.450 2.507 851,000 +0.22(+9.50%)
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%)
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.