Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elixinol Wellness Ltd (OP: ELLXF )

0.0054 +0.0029 (+116.00%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 17, 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 (%)
May 31, 2019 3.205 3.230 3.000 3.015 490,200 -0.19(-6.07%)
May 30, 2019 3.385 3.390 3.140 3.210 307,806 -0.18(-5.28%)
May 29, 2019 3.500 3.530 3.340 3.389 267,951 -0.16(-4.54%)
May 28, 2019 3.585 3.680 3.510 3.550 114,930 -0.08(-2.20%)
May 24, 2019 3.625 3.770 3.530 3.630 104,100 -0.02(-0.55%)
May 23, 2019 3.780 3.790 3.560 3.650 151,632 -0.12(-3.05%)
May 22, 2019 3.850 3.900 3.740 3.765 169,376 -0.06(-1.70%)
May 21, 2019 3.700 3.880 3.620 3.830 288,512 +0.20(+5.51%)
May 20, 2019 3.750 3.750 3.500 3.630 116,633 -0.06(-1.63%)
May 17, 2019 3.580 3.730 3.550 3.690 288,600 +0.21(+6.03%)
May 16, 2019 3.350 3.540 3.350 3.480 100,475 +0.11(+3.26%)
May 15, 2019 3.490 3.490 3.335 3.370 213,015 -0.10(-2.88%)
May 14, 2019 3.475 3.550 3.350 3.470 366,383 +0.26(+8.10%)
May 13, 2019 3.430 3.500 3.200 3.210 256,678 -0.22(-6.41%)
May 10, 2019 3.360 3.450 3.300 3.430 221,600 +0.07(+2.08%)
May 09, 2019 3.470 3.520 3.220 3.360 453,357 -0.09(-2.61%)
May 08, 2019 3.550 3.660 3.450 3.450 418,239 -0.06(-1.71%)
May 07, 2019 3.600 3.750 3.500 3.510 648,477 +0.08(+2.33%)
May 06, 2019 3.300 3.580 2.920 3.430 1,031,686 +0.13(+3.94%)
May 03, 2019 3.130 3.390 3.080 3.300 369,500 +0.37(+12.63%)
May 02, 2019 3.015 3.040 2.900 2.930 718,342 -0.14(-4.50%)
May 01, 2019 3.180 3.210 3.010 3.068 575,334 -0.11(-3.52%)
Apr 30, 2019 3.350 3.400 3.170 3.180 359,199 -0.24(-7.02%)
Apr 29, 2019 3.415 3.490 3.360 3.420 210,383 -0.08(-2.29%)
Apr 26, 2019 3.355 3.590 3.290 3.500 227,900 +0.08(+2.34%)
Apr 25, 2019 3.350 3.500 3.350 3.420 141,270 -0.02(-0.58%)
Apr 24, 2019 3.500 3.520 3.360 3.440 305,250 -0.13(-3.64%)
Apr 23, 2019 3.765 3.770 3.520 3.570 358,176 -0.23(-6.05%)
Apr 22, 2019 3.760 3.850 3.700 3.800 398,890 +0.04(+1.06%)
Apr 18, 2019 3.695 3.860 3.670 3.760 263,400 -0.07(-1.83%)
Apr 17, 2019 3.680 3.870 3.650 3.830 328,617 +0.16(+4.36%)
Apr 16, 2019 3.350 3.696 3.350 3.670 374,025 +0.32(+9.55%)
Apr 15, 2019 3.530 3.560 3.250 3.350 568,857 -0.24(-6.69%)
Apr 12, 2019 3.825 3.910 3.465 3.590 808,200 -0.15(-3.88%)
Apr 11, 2019 3.915 3.970 3.720 3.735 374,188 -0.28(-7.09%)
Apr 10, 2019 4.000 4.120 3.750 4.020 302,211 +0.08(+2.03%)
Apr 09, 2019 4.235 4.240 3.850 3.940 641,734 -0.26(-6.19%)
Apr 08, 2019 4.110 4.250 3.930 4.200 798,149 +0.34(+8.84%)
Apr 05, 2019 3.760 4.010 3.730 3.859 689,000 +0.27(+7.49%)
Apr 04, 2019 3.600 3.670 3.550 3.590 549,246 +0.15(+4.36%)
Apr 03, 2019 3.290 3.490 3.230 3.440 553,925 +0.22(+6.83%)
Apr 02, 2019 3.360 3.360 3.200 3.220 465,827 -0.22(-6.40%)
Apr 01, 2019 3.490 3.490 3.360 3.440 391,081 +0.14(+4.24%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.