Is Element Nutritional Sciences Inc. (ELNSF) a Buy, Sell, or Hold?
Element Nutritional Sciences Inc.
OTC:ELNSF
$0.07 USD
-$0.02 (-25.93%)
- Volume
- 217.04K
- Average Volume
- 100.66K
- Market Capitalization
- $8.96M
- P/E Ratio
- -1.02
- Dividend Yield
- 0.00%
- Price Target
- $
- Year High
- $0.19
- Year Low
- $0.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.34
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-02-27 | $0.07 | $0.06 | -1.54% | 13154 |
| 2024-02-26 | $0.06 | $0.06 | -6.01% | 75545 |
| 2024-02-23 | $0.05 | $0.05 | 12.77% | 60255 |
| 2024-02-22 | $0.05 | $0.06 | 15.10% | 53549 |
| 2024-02-20 | $0.05 | $0.05 | -6.11% | 183.41K |
| 2024-02-16 | $0.05 | $0.05 | 1.95% | 27512 |
| 2024-02-15 | $0.07 | $0.06 | -12.31% | 256.67K |
| 2024-02-14 | $0.06 | $0.06 | -9.24% | 27153 |
| 2024-02-13 | $0.06 | $0.06 | -4.46% | 80051 |
| 2024-02-12 | $0.08 | $0.06 | -14.00% | 201.24K |
| 2024-02-09 | $0.07 | $0.07 | -5.71% | 183.95K |
| 2024-02-08 | $0.07 | $0.07 | -2.74% | 44582 |
| 2024-02-07 | $0.08 | $0.08 | 2.27% | 283.36K |
| 2024-02-06 | $0.07 | $0.07 | 1.13% | 408.57K |
| 2024-02-05 | $0.09 | $0.07 | -18.89% | 112.03K |
| 2024-02-02 | $0.08 | $0.07 | -7.53% | 52167 |
| 2024-02-01 | $0.06 | $0.07 | 12.90% | 12483 |
| 2024-01-31 | $0.07 | $0.06 | -15.76% | 3417 |
| 2024-01-30 | $0.09 | $0.07 | -23.91% | 217.04K |
| 2024-01-29 | $0.08 | $0.09 | 24.34% | 160.11K |
| 2024-01-26 | $0.08 | $0.08 | -2.60% | 13000 |
| 2024-01-25 | $0.07 | $0.07 | -5.02% | 97813 |
| 2024-01-24 | $0.06 | $0.06 | 7.83% | 93477 |
| 2024-01-23 | $0.07 | $0.06 | -8.44% | 60598 |
| 2024-01-22 | $0.06 | $0.07 | 8.80% | 157.73K |
| 2024-01-19 | $0.07 | $0.07 | 2.98% | 60977 |
| 2024-01-18 | $0.07 | $0.07 | 4.45% | 17850 |
| 2024-01-17 | $0.07 | $0.07 | -6.02% | 4577 |
| 2024-01-16 | $0.06 | $0.07 | 4.84% | 61065 |
| 2024-01-12 | $0.06 | $0.06 | -1.38% | 56114 |
| 2024-01-11 | $0.05 | $0.06 | 9.67% | 52966 |
| 2024-01-10 | $0.06 | $0.06 | -5.67% | 79893 |
| 2024-01-09 | $0.06 | $0.06 | 0.00% | 63167 |
| 2024-01-08 | $0.06 | $0.06 | -11.76% | 269.25K |
| 2024-01-05 | $0.06 | $0.05 | -8.48% | 111.6K |
| 2024-01-04 | $0.05 | $0.06 | 1.95% | 64096 |
| 2024-01-03 | $0.05 | $0.05 | -5.60% | 138.17K |
| 2024-01-02 | $0.04 | $0.05 | 14.52% | 119.05K |
| 2023-12-29 | $0.05 | $0.04 | -14.69% | 285.79K |
| 2023-12-28 | $0.05 | $0.04 | -17.75% | 262.08K |
| 2023-12-27 | $0.05 | $0.04 | -15.12% | 19300 |
| 2023-12-26 | $0.05 | $0.04 | -18.81% | 10002 |
| 2023-12-22 | $0.04 | $0.05 | 19.51% | 7166 |
| 2023-12-21 | $0.06 | $0.06 | 0.00% | 66087 |
| 2023-12-20 | $0.05 | $0.06 | 12.64% | 291.42K |
| 2023-12-19 | $0.03 | $0.03 | 0.33% | 42359 |
| 2023-12-18 | $0.04 | $0.04 | -4.28% | 78867 |
| 2023-12-15 | $0.04 | $0.04 | 1.54% | 23372 |
| 2023-12-14 | $0.04 | $0.04 | 14.67% | 43066 |
| 2023-12-13 | $0.05 | $0.04 | -7.60% | 26476 |
| 2023-12-12 | $0.05 | $0.05 | 0.00% | 31850 |
| 2023-12-11 | $0.04 | $0.05 | 12.50% | 14160 |
| 2023-12-08 | $0.04 | $0.04 | 14.86% | 9251 |
| 2023-12-07 | $0.05 | $0.04 | -12.83% | 71332 |
| 2023-12-06 | $0.07 | $0.07 | 0.00% | 10500 |
| 2023-12-05 | $0.05 | $0.05 | -4.86% | 70759 |
| 2023-12-04 | $0.04 | $0.04 | -0.25% | 164.31K |
| 2023-12-01 | $0.04 | $0.04 | -7.83% | 74763 |
| 2023-11-30 | $0.03 | $0.04 | 63.60% | 294.5K |
| 2023-11-29 | $0.03 | $0.03 | 0.00% | 1100 |
| 2023-11-28 | $0.03 | $0.03 | -11.56% | 10530 |
| 2023-11-27 | $0.02 | $0.03 | 11.70% | 145.95K |
| 2023-11-24 | $0.03 | $0.03 | -6.16% | 1100 |
| 2023-11-22 | $0.03 | $0.03 | 1.50% | 171.35K |
| 2023-11-21 | $0.03 | $0.03 | -1.14% | 1247 |
| 2023-11-20 | $0.03 | $0.03 | 0.00% | 261.41K |
| 2023-11-17 | $0.03 | $0.03 | -2.45% | 22290 |
| 2023-11-16 | $0.03 | $0.03 | -1.76% | 51091 |
| 2023-11-15 | $0.03 | $0.03 | 4.31% | 6200 |
| 2023-11-14 | $0.03 | $0.03 | -0.74% | 17164 |
| 2023-11-13 | $0.03 | $0.03 | -9.52% | 50221 |
| 2023-11-10 | $0.03 | $0.03 | -0.17% | 29217 |
| 2023-11-09 | $0.03 | $0.03 | 3.01% | 327.42K |
| 2023-11-08 | $0.03 | $0.03 | -4.68% | 17700 |
| 2023-11-07 | $0.03 | $0.03 | -10.30% | 594.28K |
| 2023-11-06 | $0.04 | $0.03 | -10.57% | 259.87K |
| 2023-11-03 | $0.04 | $0.04 | -7.65% | 50565 |
| 2023-11-02 | $0.04 | $0.04 | 5.68% | 45100 |
| 2023-11-01 | $0.04 | $0.04 | 0.00% | 30001 |
| 2023-10-31 | $0.03 | $0.04 | 28.37% | 35182 |
| 2023-10-30 | $0.04 | $0.04 | -13.91% | 27302 |
| 2023-10-27 | $0.04 | $0.04 | -2.67% | 26870 |
| 2023-10-26 | $0.03 | $0.03 | 0.00% | 3503 |
| 2023-10-25 | $0.03 | $0.04 | 53.85% | 17341 |
| 2023-10-24 | $0.04 | $0.04 | -0.72% | 294.81K |
| 2023-10-23 | $0.03 | $0.04 | 21.21% | 31899 |
| 2023-10-20 | $0.05 | $0.04 | -22.00% | 376.41K |
| 2023-10-19 | $0.05 | $0.04 | -15.38% | 105.41K |
| 2023-10-18 | $0.05 | $0.05 | 0.00% | - |
| 2023-10-17 | $0.04 | $0.05 | 7.62% | 136.56K |
Get the Latest News and Ratings for Your Stocks