Dark

EMNSF
ELEMENTIS 1998 PLC
stock OTC

Inactive

Feb 10, 2025

1.90USD+2.151%(+0.04)650

Pre-market

0.00USD-100.000%(-1.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-10	1.9000	1.9000	1.9000	1.9000	+2.151%	650	0.000%
2025-02-04	1.8600	1.8600	1.8600	1.8600	-3.125%	640	+2.151%
2025-01-29	1.9200	1.9200	1.9200	1.9200	+1.053%	115	-1.042%
2025-01-28	1.9000	1.9000	1.9000	1.9000	+2.151%	658	0.000%
2025-01-22	1.8600	1.8600	1.8600	1.8600	+16.981%	718	+2.151%
2025-01-13	1.5900	1.5900	1.5900	1.5900	-7.018%	1,022	+19.497%
2025-01-02	1.7100	1.7100	1.7100	1.7100	+1.297%	5,586	+11.111%
2024-12-23	1.6881	1.6881	1.6881	1.6881	-11.618%	55,000	+12.553%
2024-10-15	1.9100	1.9100	1.9100	1.9100	-1.036%	130	-0.524%
2024-10-02	1.9300	1.9300	1.9300	1.9300	-4.455%	580	-1.554%
2024-09-11	2.0200	2.0200	2.0200	2.0200	+0.498%	10,000	-5.941%
2024-09-04	2.0100	2.0100	2.0100	2.0100	-6.162%	634	-5.473%
2024-08-27	2.1572	2.1572	2.1420	2.1420	+19.000%	18,422	-11.298%
2024-08-06	1.8000	1.8000	1.8000	1.8000	+1.695%	616	+5.556%
2024-07-02	1.7700	1.7700	1.7700	1.7700	-1.117%	680	+7.345%
2024-05-17	1.7900	1.7900	1.7900	1.7900	-1.105%	1,035	+6.145%
2024-05-15	1.8100	1.8100	1.8100	1.8100	+0.556%	120,469	+4.972%
2024-05-09	1.8000	1.8000	1.8000	1.8000	-1.639%	6,942	+5.556%
2024-05-07	1.8300	1.8300	1.8300	1.8300	+4.571%	24,110	+3.825%
2024-04-10	1.7500	1.7500	1.7500	1.7500	+2.339%	213	+8.571%
2024-03-13	1.7100	1.7100	1.7100	1.7100	+0.293%	5,000	+11.111%
2024-02-09	1.7050	1.7050	1.7050	1.7050	+0.294%	1,725	+11.437%
2024-02-06	1.7000	1.7000	1.7000	1.7000	-1.734%	506	+11.765%
2024-01-25	1.7300	1.7300	1.7300	1.7300	-6.486%	580	+9.827%
2024-01-24	1.6900	1.8500	1.6900	1.8500	+12.121%	300	+2.703%
2024-01-08	1.6500	1.6500	1.6500	1.6500	+3.125%	915	+15.152%
2024-01-03	1.6000	1.6000	1.6000	1.6000	0.000%	1,151	+18.750%
2024-01-02	1.6000	1.6000	1.6000	1.6000	+3.226%	1,710	+18.750%
2023-12-26	1.5500	1.5500	1.5500	1.5500	-6.344%	4,532	+22.581%
2023-12-22	1.6550	1.6550	1.6550	1.6550	+3.438%	1,000	+14.804%
2023-12-21	1.6000	1.6000	1.6000	1.6000	-1.235%	30,055	+18.750%
2023-12-11	1.6200	1.6200	1.6200	1.6200	+0.621%	500	+17.284%
2023-12-05	1.6100	1.6100	1.6100	1.6100	-2.424%	700	+18.012%
2023-11-27	1.6500	1.6500	1.6500	1.6500	+8.553%	300	+15.152%
2023-11-02	1.5200	1.5200	1.5200	1.5200	+5.850%	550	+25.000%
2023-10-19	1.4360	1.4360	1.4360	1.4360	+7.164%	11,000	+32.312%
2023-10-17	1.3400	1.3400	1.3400	1.3400	0.000%	991	+41.791%
2023-10-13	1.3400	1.3400	1.3400	1.3400	-10.067%	1,200	+41.791%
2023-09-29	1.4900	1.4900	1.4900	1.4900	+1.017%	13,333	+27.517%
2023-09-12	1.4750	1.4750	1.4750	1.4750	-3.595%	1,632	+28.814%
2023-08-03	1.5300	1.5300	1.5300	1.5300	+15.038%	13,000	+24.183%
2023-07-20	1.3300	1.3300	1.3300	1.3300	-8.276%	1,000	+42.857%
2023-07-18	1.4500	1.4500	1.4500	1.4500	+13.281%	1,100	+31.034%
2023-07-06	1.2800	1.2800	1.2800	1.2800	-6.909%	100	+48.438%
2023-07-03	1.3750	1.3750	1.3750	1.3750	+8.268%	400	+38.182%
2023-06-22	1.2700	1.2700	1.2700	1.2700	-5.224%	13,375	+49.606%
2023-06-21	1.3400	1.3400	1.3400	1.3400	-4.286%	1,700	+41.791%
2023-06-05	1.4000	1.4000	1.4000	1.4000	-2.778%	8,036	+35.714%
2023-05-11	1.4400	1.4400	1.4400	1.4400	-7.097%	30,400	+31.944%
2023-04-24	1.5900	1.5900	1.5500	1.5500	+3.333%	1,000	+22.581%
2023-04-06	1.5000	1.5000	1.5000	1.5000	-3.226%	13,333	+26.667%
2023-04-03	1.5500	1.5500	1.5500	1.5500	+8.392%	4,900	+22.581%
2023-03-30	1.4300	1.4300	1.4300	1.4300	+5.147%	10,216	+32.867%
2023-03-23	1.3600	1.3600	1.3600	1.3600	-4.056%	36,600	+39.706%
2023-03-14	1.4175	1.4175	1.4175	1.4175	+0.248%	1,000	+34.039%
2023-03-13	1.4700	1.4700	1.4140	1.4140	-9.359%	15,533	+34.371%
2023-03-09	1.5600	1.5600	1.5600	1.5600	+4.000%	1,800	+21.795%
2023-03-03	1.5000	1.5000	1.5000	1.5000	-4.459%	9,500	+26.667%
2023-02-24	1.5700	1.5700	1.5700	1.5700	+1.948%	700	+21.019%
2023-02-21	1.4400	1.5400	1.4400	1.5400	+6.944%	2,100	+23.377%
2023-01-24	1.4400	1.4400	1.4400	1.4400	+0.699%	508	+31.944%
2023-01-19	1.4300	1.4300	1.4300	1.4300	-1.379%	36,500	+32.867%
2023-01-18	1.4500	1.4500	1.4500	1.4500	-3.333%	25,000	+31.034%
2023-01-17	1.5000	1.5000	1.5000	1.5000	+4.167%	1,744	+26.667%
2023-01-11	1.4400	1.4400	1.4400	1.4400	-6.494%	25,390	+31.944%
2022-12-30	1.5400	1.5400	1.5400	1.5400	+8.451%	700	+23.377%
2022-12-29	1.4200	1.4200	1.4200	1.4200	-8.974%	531	+33.803%
2022-12-23	1.5600	1.5600	1.5600	1.5600	+11.429%	200	+21.795%
2022-12-21	1.4000	1.4000	1.4000	1.4000	+0.719%	200	+35.714%
2022-12-15	1.3900	1.3900	1.3900	1.3900	+6.923%	13,500	+36.691%
2022-12-08	1.3000	1.3000	1.3000	1.3000	-6.475%	3,414	+46.154%
2022-12-02	1.3900	1.3900	1.3900	1.3900	+1.460%	54,600	+36.691%
2022-12-01	1.3700	1.3700	1.3700	1.3700	-0.725%	4,000	+38.686%
2022-11-30	1.3300	1.4000	1.3300	1.3800	+11.290%	48,500	+37.681%
2022-11-25	1.2400	1.2400	1.2400	1.2400	+2.479%	2,000	+53.226%
2022-11-22	1.2100	1.2100	1.2100	1.2100	-4.724%	271	+57.025%
2022-11-17	1.2600	1.2700	1.2600	1.2700	+4.959%	1,400	+49.606%
2022-11-14	1.2100	1.2100	1.2100	1.2100	+8.036%	3,000	+57.025%
2022-11-01	1.1200	1.1200	1.1200	1.1200	0.000%	1,000	+69.643%
2022-10-20	1.1200	1.1200	1.1200	1.1200	-5.882%	24,700	+69.643%
2022-10-06	1.1900	1.1900	1.1900	1.1900	+2.586%	77,700	+59.664%
2022-10-03	1.1600	1.1600	1.1600	1.1600	+13.725%	1,400	+63.793%
2022-09-28	1.0200	1.0200	1.0200	1.0200	-7.942%	75,000	+86.275%
2022-09-27	1.1080	1.1080	1.1080	1.1080	-0.180%	2,800	+71.480%
2022-09-23	1.1100	1.1100	1.1100	1.1100	-11.200%	3,000	+71.171%
2022-09-22	1.2500	1.2500	1.2500	1.2500	-7.407%	2,000	+52.000%
2022-09-20	1.3500	1.3500	1.3500	1.3500	-2.174%	1,200	+40.741%
2022-09-06	1.3800	1.3800	1.3800	1.3800	+15.000%	2,000	+37.681%
2022-09-01	1.2000	1.2000	1.2000	1.2000	-14.894%	125	+58.333%
2022-08-25	1.4100	1.4100	1.4100	1.4100	-4.472%	900	+34.752%
2022-08-18	1.4760	1.4760	1.4760	1.4760	+3.944%	500	+28.726%
2022-08-03	1.4200	1.4200	1.4200	1.4200	+9.231%	13,800	+33.803%
2022-07-01	1.2525	1.3000	1.2525	1.3000	+8.333%	2,500	+46.154%
2022-06-24	1.2700	1.2700	1.2000	1.2000	-17.241%	13,856	+58.333%
2022-06-01	1.4500	1.4500	1.4500	1.4500	+7.407%	3,000	+31.034%
2022-05-12	1.3500	1.3500	1.3500	1.3500	-11.765%	200	+40.741%
2022-05-02	1.5300	1.5300	1.5300	1.5300	-3.774%	2,000	+24.183%
2022-04-25	1.5900	1.5900	1.5900	1.5900	-0.625%	100	+19.497%
2022-04-21	1.6000	1.6000	1.6000	1.6000	+0.629%	759	+18.750%
2022-04-01	1.5900	1.5900	1.5900	1.5900	+6.000%	21,600	+19.497%
2022-03-21	1.5000	1.5000	1.5000	1.5000	+50.000%	1,000	+26.667%
2022-03-08	1.0000	1.0000	1.0000	1.0000	-42.529%	7,000	+90.000%
2022-03-02	1.7400	1.7400	1.7400	1.7400	-2.247%	14,500	+9.195%
2022-02-22	1.7800	1.7800	1.7800	1.7800	-1.166%	100	+6.742%
2022-02-17	1.8010	1.8010	1.8010	1.8010	-5.211%	500	+5.497%
2022-02-14	1.9000	1.9000	1.9000	1.9000	+2.758%	271	0.000%
2022-02-09	1.8490	1.8490	1.8490	1.8490	-9.363%	574	+2.758%
2022-02-04	2.0400	2.0400	2.0400	2.0400	+5.155%	100	-6.863%
2022-01-31	1.9400	1.9400	1.9400	1.9400	+0.518%	1,899	-2.062%
2022-01-20	1.9300	1.9300	1.9300	1.9300	+8.427%	20,000	-1.554%
2022-01-11	1.7800	1.7800	1.7800	1.7800	-5.570%	466	+6.742%
2022-01-10	1.8850	1.8850	1.8850	1.8850	+7.714%	560	+0.796%
2022-01-06	1.7500	1.7500	1.7500	1.7500	0.000%	600	+8.571%
2022-01-04	1.7500	1.7500	1.7500	1.7500	0.000%	1,683	+8.571%

.dark-mode .n3m56d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3m56d{ color: #333333; background-color: white; border: 2px solid #333333; }EMNSFELEMENTIS 1998 PLCstock OTC

EMNSF
ELEMENTIS 1998 PLC
stock OTC