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 29, 2020 0.1850 0.1850 0.1600 0.1763 196,000 -0.00(-2.06%)
May 28, 2020 0.1736 0.1900 0.1666 0.1800 80,589 +0.00(+0.28%)
May 27, 2020 0.1696 0.2000 0.1603 0.1795 363,236 -0.01(-2.97%)
May 26, 2020 0.1915 0.2000 0.1701 0.1850 982,196 +0.02(+14.20%)
May 22, 2020 0.1540 0.1740 0.1460 0.1620 2,137,600 +0.01(+6.58%)
May 21, 2020 0.1490 0.1540 0.1400 0.1520 70,932 +0.00(+0.00%)
May 20, 2020 0.1550 0.1556 0.1480 0.1520 97,522 -0.00(-1.11%)
May 19, 2020 0.1535 0.1660 0.1460 0.1537 286,728 -0.01(-6.79%)
May 18, 2020 0.1525 0.1900 0.1525 0.1649 207,300 +0.00(+1.17%)
May 15, 2020 0.1650 0.1799 0.1520 0.1630 367,100 +0.00(+1.88%)
May 14, 2020 0.1477 0.1745 0.1454 0.1600 146,684 -0.03(-15.79%)
May 13, 2020 0.2150 0.2252 0.1800 0.1900 306,623 -0.04(-15.56%)
May 12, 2020 0.2450 0.2585 0.2200 0.2250 166,782 -0.06(-21.74%)
May 11, 2020 0.2620 0.3264 0.2620 0.2875 434,669 +0.07(+34.10%)
May 08, 2020 0.2000 0.2200 0.2000 0.2144 62,900 +0.01(+3.08%)
May 07, 2020 0.2020 0.2200 0.2000 0.2080 76,373 -0.02(-7.56%)
May 06, 2020 0.2201 0.2280 0.2200 0.2250 38,394 +0.00(+0.45%)
May 05, 2020 0.2600 0.2600 0.2240 0.2240 136,260 -0.04(-13.85%)
May 04, 2020 0.2600 0.2600 0.2500 0.2600 42,745 +0.00(+0.00%)
May 01, 2020 0.2550 0.2800 0.2500 0.2600 128,800 +0.02(+6.12%)
Apr 30, 2020 0.2575 0.2900 0.2000 0.2450 96,885 -0.04(-14.69%)
Apr 29, 2020 0.2415 0.2899 0.2291 0.2872 89,021 +0.01(+4.44%)
Apr 28, 2020 0.2471 0.2960 0.1981 0.2750 32,146 +0.02(+9.21%)
Apr 27, 2020 0.2475 0.2600 0.1970 0.2518 74,974 +0.01(+2.78%)
Apr 24, 2020 0.2240 0.2500 0.2122 0.2450 33,800 +0.02(+7.69%)
Apr 23, 2020 0.2500 0.2500 0.2100 0.2275 27,691 -0.02(-7.10%)
Apr 22, 2020 0.1810 0.2520 0.1810 0.2449 81,065 -0.00(-1.21%)
Apr 21, 2020 0.2400 0.2589 0.2200 0.2479 11,592 +0.01(+3.33%)
Apr 20, 2020 0.2450 0.2499 0.2200 0.2399 88,572 -0.01(-3.46%)
Apr 17, 2020 0.2400 0.2600 0.2111 0.2485 19,400 +0.01(+6.15%)
Apr 16, 2020 0.2200 0.2400 0.2030 0.2341 28,767 -0.01(-2.46%)
Apr 15, 2020 0.2450 0.2450 0.2300 0.2400 56,274 +0.00(+0.00%)
Apr 14, 2020 0.2525 0.2650 0.2390 0.2400 71,876 -0.01(-3.42%)
Apr 13, 2020 0.2648 0.2648 0.2211 0.2485 74,032 +0.00(+1.43%)
Apr 09, 2020 0.2190 0.2450 0.2190 0.2450 37,300 +0.01(+4.84%)
Apr 08, 2020 0.2300 0.2400 0.2200 0.2337 86,481 +0.00(+1.21%)
Apr 07, 2020 0.1950 0.2396 0.1950 0.2309 93,338 +0.04(+18.41%)
Apr 06, 2020 0.1900 0.2100 0.1900 0.1950 178,750 +0.02(+14.71%)
Apr 03, 2020 0.1710 0.1850 0.1700 0.1700 81,500 -0.01(-6.85%)
Apr 02, 2020 0.1970 0.1970 0.1700 0.1825 13,570 +0.00(+1.39%)
Apr 01, 2020 0.2000 0.2120 0.1535 0.1800 144,229 -0.01(-2.70%)
Mar 31, 2020 0.1214 0.2050 0.1214 0.1850 153,095 +0.01(+7.56%)
Mar 30, 2020 0.2170 0.2170 0.1700 0.1720 189,972 -0.02(-10.18%)
Mar 27, 2020 0.1810 0.1960 0.1800 0.1915 135,600 +0.02(+12.65%)
Mar 26, 2020 0.1700 0.1920 0.1450 0.1700 790,735 +0.03(+20.74%)
Mar 25, 2020 0.1300 0.1420 0.1300 0.1408 183,371 +0.02(+14.47%)
Mar 24, 2020 0.1200 0.1380 0.1200 0.1230 114,421 -0.00(-1.60%)
Mar 23, 2020 0.1295 0.1390 0.1200 0.1250 53,001 -0.02(-10.71%)
Mar 20, 2020 0.1200 0.1418 0.1200 0.1400 243,300 +0.01(+7.69%)
Mar 19, 2020 0.1150 0.1320 0.1150 0.1300 103,313 -0.01(-6.00%)
Mar 18, 2020 0.1480 0.1540 0.1230 0.1383 75,999 -0.03(-16.69%)
Mar 17, 2020 0.1740 0.1740 0.1400 0.1660 140,051 -0.03(-17.00%)
Mar 16, 2020 0.2000 0.2021 0.1300 0.2000 157,055 -0.00(-1.19%)
Mar 13, 2020 0.1620 0.2099 0.1620 0.2024 55,800 +0.04(+26.50%)
Mar 12, 2020 0.1800 0.1801 0.1400 0.1600 133,561 -0.04(-20.00%)
Mar 11, 2020 0.2400 0.2400 0.2000 0.2000 70,362 -0.02(-7.83%)
Mar 10, 2020 0.2100 0.2259 0.2100 0.2170 61,715 +0.01(+3.28%)
Mar 09, 2020 0.2300 0.2600 0.2000 0.2101 161,939 -0.07(-25.50%)
Mar 06, 2020 0.2909 0.2909 0.2700 0.2820 87,300 +0.00(+0.71%)
Mar 05, 2020 0.2560 0.3146 0.2560 0.2800 62,549 -0.01(-5.08%)
Mar 04, 2020 0.2485 0.3040 0.2485 0.2950 29,513 -0.00(-0.51%)
Mar 03, 2020 0.2721 0.3358 0.2700 0.2965 28,846 +0.00(+0.58%)
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.