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 (%)
Aug 30, 2019 1.560 1.600 1.510 1.580 90,800 -0.02(-1.56%)
Aug 29, 2019 1.630 1.630 1.560 1.605 117,082 -0.02(-1.53%)
Aug 28, 2019 1.600 1.650 1.600 1.630 64,902 +0.00(+0.00%)
Aug 27, 2019 1.625 1.695 1.600 1.630 129,147 -0.01(-0.61%)
Aug 26, 2019 1.635 1.840 1.610 1.640 109,977 -0.02(-1.20%)
Aug 23, 2019 1.705 1.750 1.660 1.660 54,000 -0.05(-2.92%)
Aug 22, 2019 1.690 1.780 1.640 1.710 110,108 +0.01(+0.59%)
Aug 21, 2019 1.690 1.730 1.620 1.700 105,971 -0.02(-1.17%)
Aug 20, 2019 1.650 1.790 1.650 1.720 195,514 +0.11(+6.83%)
Aug 19, 2019 1.690 1.700 1.550 1.610 172,275 -0.07(-4.17%)
Aug 16, 2019 1.660 1.750 1.600 1.680 146,000 +0.09(+5.66%)
Aug 15, 2019 1.660 1.660 1.550 1.590 331,472 -0.17(-9.76%)
Aug 14, 2019 1.855 1.870 1.690 1.762 225,302 -0.10(-5.27%)
Aug 13, 2019 1.910 1.960 1.810 1.860 174,662 -0.08(-4.22%)
Aug 12, 2019 1.866 1.980 1.820 1.942 151,864 -0.03(-1.32%)
Aug 09, 2019 2.005 2.010 1.950 1.968 116,600 -0.05(-2.57%)
Aug 08, 2019 1.995 2.065 1.950 2.020 95,399 +0.03(+1.76%)
Aug 07, 2019 2.085 2.090 1.950 1.985 303,420 -0.10(-5.02%)
Aug 06, 2019 2.030 2.110 1.960 2.090 203,720 +0.14(+7.18%)
Aug 05, 2019 2.000 2.000 1.904 1.950 405,003 -0.18(-8.45%)
Aug 02, 2019 2.080 2.130 2.030 2.130 358,800 +0.05(+2.40%)
Aug 01, 2019 2.160 2.240 2.050 2.080 475,430 -0.24(-10.34%)
Jul 31, 2019 2.295 2.350 2.220 2.320 242,192 -0.01(-0.43%)
Jul 30, 2019 2.450 2.450 2.300 2.330 164,195 -0.08(-3.32%)
Jul 29, 2019 2.210 2.450 2.210 2.410 217,084 +0.13(+5.70%)
Jul 26, 2019 2.290 2.340 2.160 2.280 405,100 -0.10(-4.20%)
Jul 25, 2019 2.510 2.540 2.360 2.380 358,242 -0.19(-7.39%)
Jul 24, 2019 2.600 2.670 2.550 2.570 185,955 -0.11(-4.10%)
Jul 23, 2019 2.835 2.845 2.640 2.680 230,755 -0.14(-4.90%)
Jul 22, 2019 2.710 2.870 2.700 2.818 124,652 +0.11(+3.99%)
Jul 19, 2019 2.645 2.720 2.640 2.710 77,300 +0.06(+2.26%)
Jul 18, 2019 2.770 2.800 2.628 2.650 56,814 -0.12(-4.33%)
Jul 17, 2019 2.750 2.820 2.680 2.770 57,737 +0.03(+1.02%)
Jul 16, 2019 2.774 2.805 2.690 2.742 168,852 -0.04(-1.37%)
Jul 15, 2019 2.950 2.950 2.780 2.780 242,143 -0.16(-5.44%)
Jul 12, 2019 3.050 3.080 2.900 2.940 197,900 -0.14(-4.55%)
Jul 11, 2019 3.010 3.130 3.010 3.080 131,832 +0.06(+2.12%)
Jul 10, 2019 3.040 3.270 2.850 3.016 186,089 +0.26(+9.28%)
Jul 09, 2019 2.830 2.830 2.690 2.760 111,185 -0.05(-1.71%)
Jul 08, 2019 2.765 2.830 2.750 2.808 102,874 +0.06(+2.11%)
Jul 05, 2019 2.725 2.770 2.670 2.750 139,500 +0.13(+5.16%)
Jul 03, 2019 2.600 2.640 2.560 2.615 67,700 +0.02(+0.58%)
Jul 02, 2019 2.565 2.680 2.550 2.600 60,177 +0.01(+0.46%)
Jul 01, 2019 2.570 2.630 2.560 2.588 73,289 -0.02(-0.84%)
Jun 28, 2019 2.705 2.750 2.550 2.610 143,500 -0.10(-3.69%)
Jun 27, 2019 2.540 2.720 2.540 2.710 102,694 +0.18(+7.11%)
Jun 26, 2019 2.560 2.560 2.450 2.530 111,692 +0.04(+1.61%)
Jun 25, 2019 2.570 2.640 2.480 2.490 263,040 -0.23(-8.46%)
Jun 24, 2019 2.765 2.785 2.710 2.720 167,380 -0.06(-2.33%)
Jun 21, 2019 2.805 2.900 2.750 2.785 207,700 -0.06(-2.28%)
Jun 20, 2019 2.760 2.850 2.710 2.850 254,311 +0.19(+6.94%)
Jun 19, 2019 2.650 2.750 2.650 2.665 115,043 +0.02(+0.76%)
Jun 18, 2019 2.730 2.740 2.640 2.645 161,161 -0.06(-2.40%)
Jun 17, 2019 2.575 2.760 2.570 2.710 218,474 +0.15(+5.86%)
Jun 14, 2019 2.635 2.680 2.515 2.560 317,200 -0.01(-0.31%)
Jun 13, 2019 2.720 2.770 2.550 2.568 196,501 -0.07(-2.73%)
Jun 12, 2019 2.695 2.750 2.630 2.640 183,153 -0.05(-1.86%)
Jun 11, 2019 2.765 2.870 2.660 2.690 208,497 -0.12(-4.27%)
Jun 10, 2019 2.770 2.900 2.770 2.810 167,201 -0.09(-3.10%)
Jun 07, 2019 2.790 2.910 2.630 2.900 287,100 +0.07(+2.47%)
Jun 06, 2019 2.890 2.930 2.810 2.830 78,717 -0.03(-1.05%)
Jun 05, 2019 2.740 2.890 2.710 2.860 272,230 +0.12(+4.38%)
Jun 04, 2019 2.620 2.740 2.560 2.740 513,095 -0.09(-3.18%)
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.