Is Element Nutritional Sciences Inc. (ELMT.CN) a Buy, Sell, or Hold?
CNQ : ELMT.CN
Element Nutritional Sciences Inc.
$0.09 CAD
-$0.01 (-5.26%)
- Volume
- 93K
- Average Volume
- 287.85K
- Market Capitalization
- $10.65M
- P/E Ratio
- -0.95
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.25
- Year Low
- $0.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.34
ELMT.CN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-02-20 | $0.07 | $0.07 | 0.00% | 740.71K |
| 2024-02-16 | $0.08 | $0.07 | -13.33% | 342.41K |
| 2024-02-15 | $0.09 | $0.08 | -16.67% | 347.83K |
| 2024-02-14 | $0.09 | $0.09 | 5.88% | 90000 |
| 2024-02-13 | $0.09 | $0.08 | -11.11% | 255.3K |
| 2024-02-12 | $0.10 | $0.09 | -15.00% | 455.01K |
| 2024-02-09 | $0.11 | $0.10 | -13.64% | 756.1K |
| 2024-02-08 | $0.12 | $0.10 | -17.39% | 450.52K |
| 2024-02-07 | $0.10 | $0.10 | -5.00% | 538.79K |
| 2024-02-06 | $0.12 | $0.10 | -13.04% | 816.73K |
| 2024-02-05 | $0.12 | $0.10 | -16.67% | 266K |
| 2024-02-02 | $0.10 | $0.11 | 5.00% | 304.93K |
| 2024-02-01 | $0.10 | $0.10 | 5.26% | 37500 |
| 2024-01-31 | $0.12 | $0.09 | -21.74% | 82300 |
| 2024-01-30 | $0.11 | $0.10 | -13.64% | 218.6K |
| 2024-01-29 | $0.12 | $0.12 | 4.35% | 445.75K |
| 2024-01-26 | $0.12 | $0.12 | -4.17% | 180.5K |
| 2024-01-25 | $0.09 | $0.10 | 5.56% | 95000 |
| 2024-01-24 | $0.09 | $0.10 | 11.76% | 195.6K |
| 2024-01-23 | $0.09 | $0.09 | 0.00% | 177K |
| 2024-01-22 | $0.09 | $0.08 | -5.88% | 345.43K |
| 2024-01-19 | $0.10 | $0.10 | 0.00% | 227K |
| 2024-01-18 | $0.09 | $0.09 | 0.00% | 39273 |
| 2024-01-17 | $0.10 | $0.09 | -5.26% | 93500 |
| 2024-01-16 | $0.10 | $0.10 | 0.00% | 37300 |
| 2024-01-15 | $0.09 | $0.10 | 11.11% | 341K |
| 2024-01-12 | $0.08 | $0.09 | 6.25% | 148K |
| 2024-01-11 | $0.08 | $0.08 | 0.00% | 375K |
| 2024-01-10 | $0.09 | $0.08 | -5.88% | 300.15K |
| 2024-01-09 | $0.08 | $0.08 | 0.00% | 57550 |
| 2024-01-08 | $0.09 | $0.08 | -5.88% | 342.5K |
| 2024-01-05 | $0.07 | $0.08 | 15.38% | 381K |
| 2024-01-04 | $0.07 | $0.07 | 0.00% | 57000 |
| 2024-01-03 | $0.06 | $0.07 | 16.67% | 81000 |
| 2024-01-02 | $0.06 | $0.07 | 8.33% | 29300 |
| 2023-12-29 | $0.06 | $0.06 | 0.00% | 176K |
| 2023-12-28 | $0.06 | $0.06 | 0.00% | 302.5K |
| 2023-12-27 | $0.07 | $0.06 | -15.38% | 202K |
| 2023-12-22 | $0.07 | $0.07 | 0.00% | 797.75K |
| 2023-12-21 | $0.08 | $0.07 | -12.50% | 171K |
| 2023-12-20 | $0.06 | $0.09 | 54.55% | 638.7K |
| 2023-12-19 | $0.06 | $0.06 | 0.00% | 785.5K |
| 2023-12-18 | $0.06 | $0.06 | 9.09% | 54213 |
| 2023-12-15 | $0.05 | $0.06 | 10.00% | 32000 |
| 2023-12-14 | $0.05 | $0.05 | 0.00% | 18500 |
| 2023-12-13 | $0.06 | $0.06 | 0.00% | 45000 |
| 2023-12-12 | $0.07 | $0.06 | -15.38% | 161.35K |
| 2023-12-11 | $0.06 | $0.06 | 9.09% | 460.17K |
| 2023-12-08 | $0.06 | $0.06 | 0.00% | 97169 |
| 2023-12-07 | $0.07 | $0.06 | -15.38% | 215K |
| 2023-12-06 | $0.08 | $0.06 | -20.00% | 926.36K |
| 2023-12-05 | $0.07 | $0.06 | -7.69% | 1.07M |
| 2023-12-04 | $0.06 | $0.06 | 9.09% | 307K |
| 2023-12-01 | $0.06 | $0.06 | 0.00% | 246K |
| 2023-11-30 | $0.04 | $0.06 | 71.43% | 3.75M |
| 2023-11-29 | $0.04 | $0.04 | 0.00% | 16000 |
| 2023-11-28 | $0.04 | $0.04 | 14.29% | 76000 |
| 2023-11-27 | $0.04 | $0.04 | 0.00% | 335.11K |
| 2023-11-24 | $0.04 | $0.04 | 14.29% | 107K |
| 2023-11-23 | $0.04 | $0.04 | 0.00% | 93000 |
| 2023-11-22 | $0.04 | $0.04 | 0.00% | 293K |
| 2023-11-21 | $0.04 | $0.04 | 0.00% | 5000 |
| 2023-11-20 | $0.04 | $0.04 | 14.29% | 576.63K |
| 2023-11-17 | $0.03 | $0.04 | 33.33% | 11680 |
| 2023-11-16 | $0.04 | $0.04 | -12.50% | 147K |
| 2023-11-15 | $0.04 | $0.04 | 14.29% | 62000 |
| 2023-11-14 | $0.04 | $0.04 | 0.00% | 2000 |
| 2023-11-13 | $0.04 | $0.04 | 0.00% | 11000 |
| 2023-11-10 | $0.05 | $0.05 | 0.00% | 16000 |
| 2023-11-09 | $0.04 | $0.05 | 12.50% | 234K |
| 2023-11-08 | $0.04 | $0.04 | 0.00% | 166K |
| 2023-11-07 | $0.04 | $0.04 | 0.00% | 676K |
| 2023-11-06 | $0.05 | $0.05 | 0.00% | 181K |
| 2023-11-03 | $0.05 | $0.05 | -10.00% | 111K |
| 2023-11-02 | $0.06 | $0.05 | -9.09% | 18434 |
| 2023-11-01 | $0.06 | $0.06 | 0.00% | 2000 |
| 2023-10-31 | $0.06 | $0.05 | -9.09% | 57000 |
| 2023-10-30 | $0.06 | $0.06 | 0.00% | 2253 |
| 2023-10-27 | $0.06 | $0.06 | 0.00% | 2000 |
| 2023-10-26 | $0.06 | $0.06 | 0.00% | 378.61K |
| 2023-10-25 | $0.05 | $0.05 | 0.00% | 37000 |
| 2023-10-24 | $0.05 | $0.06 | 10.00% | 374.41K |
| 2023-10-23 | $0.06 | $0.05 | -9.09% | 183.5K |
| 2023-10-20 | $0.07 | $0.06 | -14.29% | 282.43K |
| 2023-10-19 | $0.06 | $0.07 | 8.33% | 98698 |
| 2023-10-18 | $0.06 | $0.06 | 0.00% | 7000 |
| 2023-10-17 | $0.06 | $0.06 | -8.33% | 225.5K |
| 2023-10-16 | $0.06 | $0.06 | 0.00% | 13000 |
| 2023-10-13 | $0.06 | $0.06 | 0.00% | 1000 |
| 2023-10-12 | $0.06 | $0.06 | 0.00% | 170.3K |