Dark

ELMTY
ELEMENTIS PLC UNSP/ADR
stock OTC

Inactive

Jun 2, 2022

5.76USD-2.703%(-0.16)100

Pre-market

0.00USD-100.000%(-5.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-02	5.7600	5.7600	5.7600	5.7600	-2.703%	100	0.000%
2022-04-27	5.9200	5.9200	5.9200	5.9200	-1.661%	100	-2.703%
2022-03-22	6.0200	6.0200	6.0200	6.0200	+9.455%	2,000	-4.319%
2022-03-07	5.5200	5.5200	5.5000	5.5000	-15.385%	650	+4.727%
2022-03-03	6.5000	6.5000	6.5000	6.5000	-8.778%	100	-11.385%
2022-02-25	7.1255	7.1255	7.1255	7.1255	-6.856%	100	-19.164%
2022-01-31	7.6500	7.6500	7.6500	7.6500	+9.756%	100	-24.706%
2021-12-27	6.9700	6.9700	6.9700	6.9700	-1.554%	616	-17.360%
2021-10-11	7.0800	7.0800	7.0800	7.0800	-7.451%	940	-18.644%
2021-10-06	7.6500	7.6500	7.6500	7.6500	-0.391%	115	-24.706%
2021-09-30	7.6800	7.6800	7.6800	7.6800	-4.000%	200	-25.000%
2021-07-30	8.0000	8.0000	8.0000	8.0000	-5.213%	1,100	-28.000%
2021-07-12	8.4400	8.4400	8.4400	8.4400	+2.303%	1,000	-31.754%
2021-07-06	8.2500	8.2500	8.2500	8.2500	+1.351%	165	-30.182%
2021-07-02	8.1400	8.1400	8.1400	8.1400	-3.038%	2,000	-29.238%
2021-06-30	8.3950	8.3950	8.3950	8.3950	-3.837%	303	-31.388%
2021-06-25	8.5700	8.7300	8.5700	8.7300	+9.125%	2,325	-34.021%
2021-06-24	8.0000	8.0000	8.0000	8.0000	-9.400%	153	-28.000%
2021-06-23	8.8300	8.8300	8.8300	8.8300	+13.935%	360	-34.768%
2021-06-21	8.8500	8.8500	7.7500	7.7500	-9.357%	1,519	-25.677%
2021-06-18	8.5500	8.5500	8.5500	8.5500	-3.933%	302	-32.632%
2021-06-17	8.9100	8.9100	8.9000	8.9000	-1.111%	1,303	-35.281%
2021-06-01	9.0000	9.0000	9.0000	9.0000	0.000%	2,550	-36.000%
2021-05-28	9.0000	9.0000	9.0000	9.0000	+5.882%	300	-36.000%
2021-05-25	8.5000	8.5000	8.5000	8.5000	+15.804%	1,100	-32.235%
2021-05-04	7.3400	7.3400	7.3400	7.3400	-8.593%	500	-21.526%
2021-04-23	8.0300	8.0300	8.0300	8.0300	+3.747%	400	-28.269%
2021-04-20	7.9500	7.9500	7.7400	7.7400	-1.149%	1,988	-25.581%
2021-04-19	7.5000	8.1800	7.5000	7.8300	+16.345%	4,488	-26.437%
2021-02-09	6.7300	6.7300	6.7300	6.7300	+7.680%	100	-14.413%
2020-12-23	6.2500	6.2500	6.2500	6.2500	+97.785%	100	-7.840%
2020-07-30	3.1600	3.1600	3.1600	3.1600	-9.714%	100	+82.278%
2020-05-08	3.5000	3.5000	3.5000	3.5000	+38.889%	2,850	+64.571%
2020-03-24	2.5200	2.5200	2.5200	2.5200	+113.559%	150	+128.571%
2020-03-18	1.0700	1.5400	1.0700	1.1800	-18.621%	1,650	+388.136%
2020-03-17	1.4000	1.4500	1.4000	1.4500	-54.403%	4,000	+297.241%
2020-03-13	3.1800	3.1800	3.1800	3.1800	-26.047%	500	+81.132%
2020-03-10	4.3000	4.3000	4.3000	4.3000	-20.518%	2,000	+33.953%
2020-03-04	5.4100	5.4100	5.4100	5.4100	-7.993%	500	+6.470%
2020-02-27	5.8800	5.8800	5.8800	5.8800	-16.000%	1,000	-2.041%
2020-02-03	7.0000	7.0000	7.0000	7.0000	-23.414%	500	-17.714%
2019-12-16	9.1400	9.1400	9.1300	9.1400	+21.704%	1,206	-36.980%
2019-09-09	7.5100	7.5100	7.5100	7.5100	+7.286%	500	-23.302%
2019-07-22	7.0200	7.0200	7.0000	7.0000	+0.719%	1,000	-17.714%
2019-07-16	6.9500	6.9500	6.9500	6.9500	0.000%	540	-17.122%
2019-07-01	6.9500	6.9500	6.9500	6.9500	+1.906%	684	-17.122%
2019-06-28	6.8200	6.8200	6.8200	6.8200	-3.262%	684	-15.543%
2019-06-25	7.0500	7.0500	7.0500	7.0500	-3.557%	500	-18.298%
2019-06-17	7.1600	7.3100	7.1600	7.3100	-8.625%	560	-21.204%
2019-05-08	8.0000	8.0000	8.0000	8.0000	-13.420%	8,982	-28.000%
2019-04-23	9.2400	9.2400	9.2400	9.2400	-6.098%	4,629	-37.662%
2019-04-17	9.8400	9.8400	9.8400	9.8400	+8.729%	184	-41.463%
2019-04-12	9.1100	9.5100	9.0500	9.0500	-0.330%	21,012	-36.354%
2019-04-11	9.0200	9.0800	9.0100	9.0800	+10.597%	7,800	-36.564%
2019-03-27	8.2100	8.2100	8.2100	8.2100	-3.751%	177	-29.842%
2019-03-25	8.5300	8.5300	8.5300	8.5300	-4.905%	100	-32.474%
2019-03-18	8.7800	8.9700	8.7800	8.9700	-0.774%	500	-35.786%
2019-03-15	8.9500	9.1100	8.9400	9.0400	+8.263%	8,900	-36.283%
2019-03-13	8.2900	8.6000	8.2900	8.3500	+4.899%	4,400	-31.018%
2019-03-12	7.9600	7.9600	7.9600	7.9600	-5.012%	114	-27.638%
2019-03-11	8.3800	8.3800	8.3800	8.3800	+2.320%	151	-31.265%
2019-03-08	8.4800	8.4800	7.9900	8.1900	-6.613%	2,100	-29.670%
2019-03-07	8.7700	8.7700	8.7700	8.7700	-5.699%	350	-34.322%
2019-03-05	9.3000	9.3000	9.3000	9.3000	-6.533%	250	-38.065%
2019-02-22	9.9500	9.9500	9.9500	9.9500	+5.069%	137	-42.111%
2019-02-08	9.4700	9.4700	9.4700	9.4700	-0.105%	109	-39.176%
2019-02-07	9.5600	9.8000	9.4800	9.4800	-3.756%	6,633	-39.241%
2019-02-06	9.5900	9.8500	9.5900	9.8500	-3.715%	4,020	-41.523%
2019-02-04	10.2300	10.2300	10.2300	10.2300	+7.120%	168	-43.695%
2019-02-01	9.8500	9.8500	9.5300	9.5500	+2.688%	594	-39.686%
2019-01-18	9.3000	9.3000	9.3000	9.3000	-3.427%	152	-38.065%
2019-01-09	9.6300	9.6300	9.6300	9.6300	0.000%	210	-40.187%
2019-01-08	9.6300	9.6300	9.6300	9.6300	+9.184%	100	-40.187%
2019-01-04	8.8200	8.8200	8.8200	8.8200	0.000%	130	-34.694%
2019-01-03	8.8200	8.8200	8.8200	8.8200	0.000%	339	-34.694%
2018-12-21	8.8300	8.8300	8.8200	8.8200	+0.915%	1,320	-34.694%
2018-12-19	8.8000	8.8000	8.7400	8.7400	+4.545%	2,338	-34.096%
2018-12-18	8.3600	8.3600	8.3600	8.3600	-1.299%	1,164	-31.100%
2018-12-17	8.4700	8.4700	8.4700	8.4700	0.000%	172	-31.995%
2018-12-14	8.9200	8.9200	8.4700	8.4700	0.000%	606	-31.995%
2018-12-13	8.5300	8.5300	8.4700	8.4700	-7.330%	2,485	-31.995%
2018-12-11	9.1400	9.1400	9.1400	9.1400	-2.350%	334	-36.980%
2018-12-07	9.3600	9.3600	9.3600	9.3600	-1.784%	200	-38.462%
2018-12-06	9.5300	9.5300	9.5300	9.5300	-1.955%	100	-39.559%
2018-11-30	9.7200	9.7200	9.7200	9.7200	-5.263%	100	-40.741%
2018-11-28	10.2600	10.2600	10.2600	10.2600	+2.600%	396	-43.860%
2018-11-23	10.0000	10.0000	10.0000	10.0000	+4.058%	1,000	-42.400%
2018-11-21	9.6100	9.6100	9.6100	9.6100	-2.535%	200	-40.062%
2018-11-20	9.8600	9.8600	9.8600	9.8600	-5.736%	400	-41.582%
2018-11-19	9.9600	10.4600	9.9600	10.4600	+6.409%	466	-44.933%
2018-11-16	9.8300	9.8300	9.8300	9.8300	-3.153%	496	-41.404%
2018-11-15	10.1700	10.1700	10.1500	10.1500	-3.333%	740	-43.251%
2018-11-14	10.5400	10.5400	10.5000	10.5000	+2.840%	300	-45.143%
2018-11-13	10.5400	10.5400	10.2100	10.2100	-2.015%	565	-43.585%
2018-11-12	10.4200	10.4200	10.4200	10.4200	+0.192%	2,461	-44.722%
2018-11-09	10.5300	10.5300	10.4000	10.4000	-5.109%	1,348	-44.615%
2018-11-07	10.9600	10.9600	10.9600	10.9600	-0.364%	223	-47.445%
2018-11-06	11.0000	11.0000	11.0000	11.0000	+2.326%	2,500	-47.636%
2018-11-01	10.7800	10.7800	10.7500	10.7500	-0.922%	344	-46.419%
2018-10-23	10.8500	10.8500	10.8500	10.8500	-4.573%	298	-46.912%
2018-10-19	11.6000	11.6000	11.3700	11.3700	-4.774%	250	-49.340%
2018-10-18	11.9400	11.9400	11.9400	11.9400	-0.995%	100	-51.759%
2018-10-17	12.0600	12.0600	12.0600	12.0600	+0.083%	22,539	-52.239%
2018-10-15	12.0500	12.0500	12.0500	12.0500	-7.308%	168	-52.199%
2018-10-09	13.0000	13.0000	13.0000	13.0000	-0.990%	5,200	-55.692%
2018-10-04	13.1300	13.1300	13.1300	13.1300	+3.712%	199	-56.131%
2018-09-25	12.6600	12.6600	12.6600	12.6600	+5.412%	109	-54.502%
2018-09-14	12.0100	12.0100	12.0100	12.0100	-6.318%	109	-52.040%
2018-07-16	12.5600	12.8200	12.5600	12.8200	+0.470%	1,477	-55.070%
2018-07-11	12.7600	12.7600	12.7600	12.7600	+1.109%	187	-54.859%
2018-07-06	12.6200	12.6200	12.6200	12.6200	+0.398%	109	-54.358%
2018-07-02	12.5700	12.5700	12.5700	12.5700	-8.449%	164	-54.177%
2018-06-29	13.7300	13.7300	13.7300	13.7300	-4.719%	109	-58.048%
2018-06-27	14.4100	14.4100	14.4100	14.4100	-1.571%	109	-60.028%
2018-06-26	14.6400	14.6400	14.6400	14.6400	-4.997%	138	-60.656%
2018-06-05	15.4100	15.4100	15.4100	15.4100	+6.203%	218	-62.622%
2018-06-01	14.5100	14.5100	14.5100	14.5100	+2.183%	137	-60.303%
2018-05-16	14.2000	14.2000	14.2000	14.2000	-6.946%	137	-59.437%
2018-05-11	15.2600	15.2600	15.2600	15.2600	+4.164%	109	-62.254%
2018-05-04	15.0800	15.0800	14.6500	14.6500	-0.136%	527	-60.683%
2018-05-03	14.6700	14.6700	14.6700	14.6700	-2.460%	339	-60.736%
2018-04-27	15.0400	15.0400	15.0400	15.0400	-7.617%	128	-61.702%
2018-04-03	16.1200	16.2800	16.1200	16.2800	+0.246%	529	-64.619%
2018-03-29	16.0500	16.2400	16.0500	16.2400	+1.121%	439	-64.532%
2018-03-26	16.0600	16.0600	16.0600	16.0600	-0.310%	109	-64.134%
2018-03-20	16.1100	16.1100	16.1100	16.1100	+5.570%	306	-64.246%
2018-02-27	15.2600	15.2600	15.2600	15.2600	-0.716%	218	-62.254%
2018-02-16	15.3700	15.3700	15.3700	15.3700	+7.708%	152	-62.524%
2018-02-09	14.2700	14.2700	14.2700	14.2700	-1.586%	1,076	-59.636%
2018-02-06	14.5000	14.5000	14.5000	14.5000	-8.112%	1,092	-60.276%
2018-01-25	15.7800	15.7800	15.7800	15.7800	-1.743%	299	-63.498%
2018-01-22	16.0600	16.0600	16.0600	16.0600	+1.070%	141	-64.134%
2018-01-16	15.8900	15.8900	15.8900	15.8900	-14.570%	147	-63.751%
2017-12-18	18.6000	18.6000	18.6000	18.6000	+19.614%	184	-69.032%
2017-12-08	15.5500	15.5500	15.5500	15.5500	+6.580%	546	-62.958%
2017-11-14	14.5900	14.5900	14.5900	14.5900	-5.688%	151	-60.521%
2017-10-16	15.4700	15.4700	15.4700	15.4700	+2.450%	218	-62.767%
2017-09-27	15.1000	15.1000	15.1000	15.1000	-1.884%	116	-61.854%
2017-09-12	15.3900	15.3900	15.3900	15.3900	+2.806%	184	-62.573%
2017-08-22	14.9700	14.9700	14.9700	14.9700	-0.399%	610	-61.523%
2017-08-18	15.0300	15.0300	15.0300	15.0300	+3.584%	203	-61.677%
2017-07-10	14.5100	14.5100	14.5100	14.5100	+0.974%	1,349	-60.303%
2017-06-30	14.3700	14.3700	14.3700	14.3700	-0.691%	157	-59.916%
2017-06-29	14.4700	14.4700	14.4700	14.4700	+0.696%	118	-60.194%
2017-06-13	14.3700	14.3700	14.3700	14.3700	+6.444%	157	-59.916%
2017-03-09	13.5000	13.5000	13.5000	13.5000	-0.808%	389	-57.333%
2017-03-07	13.6100	13.6100	13.6100	13.6100	-4.087%	276	-57.678%
2017-02-16	14.1900	14.1900	14.1900	14.1900	+15.179%	131	-59.408%
2017-02-08	12.3200	12.3200	12.3200	12.3200	+3.529%	236	-53.247%
2017-01-06	11.9000	11.9000	11.9000	11.9000	+14.533%	373	-51.597%
2016-09-30	10.3900	10.3900	10.3900	10.3900	+0.678%	169	-44.562%
2016-09-02	10.3200	10.3200	10.3200	10.3200	+6.722%	2,579	-44.186%
2016-08-12	9.6700	9.6700	9.6700	9.6700	+1.363%	182	-40.434%
2016-06-29	9.5400	9.5400	9.5400	9.5400	-1.446%	187	-39.623%
2016-06-24	9.6800	9.6800	9.6800	9.6800	-15.088%	2,209	-40.496%
2016-05-11	11.4000	11.4000	11.4000	11.4000	-6.250%	109	-49.474%
2016-05-04	11.5300	12.1600	11.5300	12.1600	+1.249%	362	-52.632%
2016-04-27	12.5900	12.5900	12.0100	12.0100	-2.119%	362	-52.040%
2016-04-11	12.2700	12.2700	12.2700	12.2700	-3.233%	109	-53.056%
2016-04-05	12.6800	12.6800	12.6800	12.6800	+3.595%	178	-54.574%
2016-03-31	12.2400	12.2400	12.2400	12.2400	-6.920%	109	-52.941%
2016-03-30	13.1500	13.1500	13.1500	13.1500	-1.572%	178	-56.198%
2015-12-03	13.3600	13.3600	13.3600	13.3600	-5.046%	201	-56.886%
2015-12-02	14.0700	14.0700	14.0700	14.0700	-2.495%	642	-59.062%
2015-11-30	14.4300	14.4300	14.4300	14.4300	+6.338%	149	-60.083%
2015-10-23	13.5700	13.5700	13.5700	13.5700	+5.194%	830	-57.553%
2015-09-30	12.9000	12.9000	12.9000	12.9000	+1.735%	109	-55.349%
2015-09-23	12.6800	12.6800	12.6800	12.6800	-14.785%	109	-54.574%
2015-08-07	15.0900	15.0900	14.8800	14.8800	-2.362%	255	-61.290%
2015-07-31	15.2400	15.2400	15.2400	15.2400	+3.462%	121	-62.205%
2015-07-24	14.7300	14.7300	14.7300	14.7300	-3.346%	121	-60.896%
2015-07-15	15.2400	15.2400	15.2400	15.2400	+6.350%	188	-62.205%
2015-07-08	14.3300	14.3300	14.3300	14.3300	-3.502%	188	-59.805%
2015-06-29	14.8500	14.8500	14.8500	14.8500	-17.178%	137	-61.212%
2015-05-20	17.9300	17.9300	17.9300	17.9300	-0.167%	145	-67.875%
2015-05-08	18.1700	18.1700	17.9600	17.9600	+2.687%	328	-67.929%
2015-05-01	17.4900	17.4900	17.4900	17.4900	-2.017%	328	-67.067%
2015-04-28	17.8500	17.8500	17.8500	17.8500	+1.651%	279	-67.731%
2015-04-24	17.8000	18.3600	17.5600	17.5600	+12.636%	482	-67.198%
2015-03-13	15.6000	15.6000	15.5900	15.5900	-8.724%	413	-63.053%
2015-02-18	17.0800	17.0800	17.0800	17.0800	+7.624%	109	-66.276%
2015-02-11	15.8700	15.8700	15.8700	15.8700	-0.998%	612	-63.705%
2015-02-10	15.9300	16.0300	15.9300	16.0300	+2.102%	218	-64.067%
2015-02-03	15.7000	15.7000	15.7000	15.7000	+0.319%	830	-63.312%
2015-02-02	15.6500	15.6500	15.6500	15.6500	-2.674%	158	-63.195%
2015-01-26	16.0800	16.0800	16.0800	16.0800	+0.437%	160	-64.179%
2015-01-22	16.0100	16.0100	16.0100	16.0100	+9.134%	805	-64.022%
2014-12-31	14.6700	14.6700	14.6700	14.6700	-3.104%	805	-60.736%
2014-12-30	15.1400	15.1400	15.1400	15.1400	-1.046%	631	-61.955%
2014-12-22	15.3000	15.3000	15.3000	15.3000	+0.724%	156	-62.353%
2014-12-18	15.1900	15.1900	15.1900	15.1900	+2.635%	160	-62.080%
2014-12-17	15.0100	15.0100	14.8000	14.8000	-3.205%	1,088	-61.081%
2014-12-12	15.2900	15.2900	15.2900	15.2900	+0.791%	312	-62.328%
2014-12-11	15.1700	15.1700	15.1700	15.1700	+1.539%	169	-62.030%
2014-12-05	14.9400	14.9400	14.9400	14.9400	+0.471%	625	-61.446%
2014-12-04	14.8700	14.8700	14.8700	14.8700	+3.913%	166	-61.264%
2014-12-02	14.3100	14.3100	14.3100	14.3100	-3.180%	109	-59.748%
2014-12-01	14.7800	14.7800	14.7800	14.7800	-6.633%	287	-61.028%
2014-11-13	15.8300	15.8300	15.8300	15.8300	+19.202%	805	-63.613%
2014-10-13	13.2800	13.2800	13.2800	13.2800	-27.113%	723	-56.627%
2014-04-10	18.2200	18.2200	18.2200	18.2200	+1.674%	109	-68.386%
2014-04-03	17.9200	17.9200	17.9200	17.9200	+1.243%	186	-67.857%
2014-03-27	17.7000	17.7000	17.7000	17.7000	0.000%	109	-67.458%
2014-03-20	17.6100	17.7000	17.6100	17.7000	-0.338%	304	-67.458%
2014-03-07	17.7600	17.7600	17.7600	17.7600	-3.004%	328	-67.568%
2014-02-28	18.1900	18.3100	18.1900	18.3100	+6.392%	437	-68.542%
2014-02-20	17.2100	17.2100	17.2100	17.2100	+3.054%	311	-66.531%
2014-02-12	16.7000	16.7000	16.7000	16.7000	+6.641%	311	-65.509%
2013-10-30	15.9500	15.9500	15.6600	15.6600	+3.777%	934	-63.218%
2013-10-24	15.0900	15.0900	15.0900	15.0900	+4.141%	429	-61.829%
2013-09-27	14.4900	14.4900	14.4900	14.4900	0.000%	353	-60.248%

.dark-mode .GJ2rfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJ2rfm{ color: #333333; background-color: white; border: 2px solid #333333; }ELMTYELEMENTIS PLC UNSP/ADRstock OTC

ELMTY
ELEMENTIS PLC UNSP/ADR
stock OTC