Dark

EMTRF
ELEMENT 29 RES INC
stock OTC

EOD

Aug 7, 2026

1.34USD+8.065%(+0.10)52,833

Pre-market

0.00USD-100.000%(-1.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.270000	1.340000	1.257000	1.340000	+8.065%	52,833	0.000%
2026-08-06	1.240000	1.240000	1.240000	1.240000	-1.313%	3,185	+8.065%
2026-08-05	1.259000	1.259000	1.256500	1.256500	-1.063%	4,100	+6.645%
2026-08-04	1.240000	1.276000	1.240000	1.270000	+2.419%	72,639	+5.512%
2026-08-03	1.240000	1.240000	1.232000	1.240000	0.000%	22,754	+8.065%
2026-07-31	1.224000	1.240000	1.218000	1.240000	+2.058%	113,101	+8.065%
2026-07-30	1.200000	1.224500	1.180000	1.215000	+2.101%	89,699	+10.288%
2026-07-29	1.190200	1.200000	1.170000	1.190000	+0.507%	43,700	+12.605%
2026-07-28	1.209900	1.209900	1.179900	1.184000	-3.732%	124,300	+13.176%
2026-07-27	1.200000	1.233500	1.199900	1.229900	+4.229%	97,452	+8.952%
2026-07-24	1.210000	1.226000	1.180000	1.180000	-1.667%	95,100	+13.559%
2026-07-23	1.116000	1.214000	1.116000	1.200000	+11.111%	307,072	+11.667%
2026-07-22	1.100000	1.100000	1.070000	1.080000	0.000%	28,974	+24.074%
2026-07-21	1.030000	1.080000	1.030000	1.080000	+1.983%	150,416	+24.074%
2026-07-20	1.044000	1.076000	1.040000	1.059000	+2.319%	9,291	+26.534%
2026-07-17	1.020000	1.035000	1.020000	1.035000	+1.471%	76,505	+29.469%
2026-07-16	1.040000	1.050000	1.020000	1.020000	-0.778%	69,940	+31.373%
2026-07-15	1.028000	1.028000	1.028000	1.028000	-0.097%	300	+30.350%
2026-07-14	1.028000	1.029000	1.028000	1.029000	-3.832%	1,000	+30.224%
2026-07-10	1.100000	1.100000	1.070000	1.070000	-0.926%	705	+25.234%
2026-07-09	1.110000	1.119990	1.080000	1.080000	-2.703%	1,300	+24.074%
2026-07-08	1.110000	1.110000	1.110000	1.110000	+0.452%	1,100	+20.721%
2026-07-07	1.110000	1.110000	1.105000	1.105000	-1.339%	9,100	+21.267%
2026-07-06	1.094700	1.120000	1.082000	1.120000	-0.876%	30,250	+19.643%
2026-07-02	1.100000	1.129900	1.099900	1.129900	+5.598%	18,288	+18.595%
2026-07-01	1.070000	1.070000	1.070000	1.070000	-3.604%	998	+25.234%
2026-06-30	1.092500	1.110000	1.050000	1.110000	+0.452%	46,026	+20.721%
2026-06-29	1.100000	1.105000	1.030000	1.105000	-3.070%	1,200	+21.267%
2026-06-26	1.105000	1.140000	1.105000	1.140000	+0.441%	730	+17.544%
2026-06-25	1.130000	1.135000	1.100000	1.135000	+0.442%	4,402	+18.062%
2026-06-24	1.100000	1.130000	1.100000	1.130000	+4.630%	35,122	+18.584%
2026-06-23	1.032900	1.080000	1.007740	1.080000	+3.846%	52,150	+24.074%
2026-06-22	1.075300	1.120000	1.040000	1.040000	-7.143%	31,644	+28.846%
2026-06-18	0.970000	1.120000	0.970000	1.120000	+16.057%	105,690	+19.643%
2026-06-16	0.980000	0.980000	0.939500	0.965040	-0.618%	74,150	+38.854%
2026-06-15	0.919600	0.971040	0.850100	0.971040	+5.548%	64,780	+37.996%
2026-06-12	0.963200	0.969900	0.920000	0.920000	-5.882%	62,570	+45.652%
2026-06-11	0.951860	0.977500	0.951860	0.977500	+1.823%	10,200	+37.084%
2026-06-10	0.947400	0.969800	0.931900	0.960000	-2.044%	18,150	+39.583%
2026-06-09	0.986300	0.986300	0.963050	0.980030	-4.851%	16,300	+36.731%
2026-06-08	1.000000	1.030892	1.000000	1.030000	+3.778%	16,300	+30.097%
2026-06-05	1.010600	1.014900	0.992500	0.992500	-0.750%	30,500	+35.013%
2026-06-04	1.010000	1.010000	1.000000	1.000000	0.000%	3,801	+34.000%
2026-06-03	1.045000	1.080000	0.990000	1.000000	-4.762%	46,965	+34.000%
2026-06-02	1.020000	1.090000	1.020000	1.050000	+2.941%	59,450	+27.619%
2026-06-01	1.020000	1.020000	1.000000	1.020000	+0.990%	39,400	+31.373%
2026-05-29	1.030000	1.032000	1.000000	1.010000	-1.559%	47,468	+32.673%
2026-05-28	1.040000	1.070000	1.010000	1.026000	-3.571%	151,405	+30.604%
2026-05-27	1.068000	1.068000	1.040000	1.064000	-1.436%	20,918	+25.940%
2026-05-26	1.120000	1.120000	1.079500	1.079500	-1.864%	25,020	+24.132%
2026-05-22	1.100000	1.100000	1.100000	1.100000	0.000%	12,450	+21.818%
2026-05-21	1.010000	1.100000	1.010000	1.100000	+10.000%	77,210	+21.818%
2026-05-20	1.080000	1.080000	0.980000	1.000000	-7.407%	51,502	+34.000%
2026-05-19	0.960000	1.080000	0.960000	1.080000	+13.565%	70,575	+24.074%
2026-05-18	0.995000	1.250000	0.916000	0.951000	-2.959%	59,750	+40.904%
2026-05-15	0.995000	0.995000	0.980000	0.980000	0.000%	42,000	+36.735%
2026-05-14	0.970000	0.980000	0.957900	0.980000	+1.031%	118,000	+36.735%
2026-05-13	1.040000	1.040000	0.950000	0.970000	-3.000%	112,440	+38.144%
2026-05-12	0.955500	1.000000	0.908500	1.000000	+10.290%	464,194	+34.000%
2026-05-11	0.881300	0.921300	0.881300	0.906700	-1.777%	30,311	+47.789%
2026-05-08	0.900000	0.923100	0.900000	0.923100	-0.923%	17,750	+45.163%
2026-05-07	0.920000	0.931700	0.920000	0.931700	-2.040%	7,502	+43.823%
2026-05-06	0.950400	0.980800	0.950400	0.951100	-3.221%	29,090	+40.889%
2026-05-05	0.960000	0.982750	0.950000	0.982750	+2.506%	78,211	+36.352%
2026-05-04	0.958720	0.958720	0.958720	0.958720	-1.163%	5,000	+39.770%
2026-05-01	0.960000	0.970000	0.950000	0.970000	+2.105%	11,239	+38.144%
2026-04-30	0.940100	0.960000	0.940100	0.950000	+0.433%	66,400	+41.053%
2026-04-29	0.950000	0.960000	0.945900	0.945900	-2.805%	89,030	+41.664%
2026-04-28	0.970000	0.973200	0.969550	0.973200	-0.896%	856	+37.690%
2026-04-27	0.980000	0.982000	0.978000	0.982000	-1.307%	2,440	+36.456%
2026-04-24	0.980500	1.000000	0.975500	0.995000	+1.303%	45,015	+34.673%
2026-04-23	1.006000	1.020000	0.982200	0.982200	-2.317%	42,100	+36.428%
2026-04-22	0.971200	1.020000	0.971200	1.005500	+0.550%	110,574	+33.267%
2026-04-21	0.992700	1.000000	0.990500	1.000000	0.000%	60,100	+34.000%
2026-04-20	1.010000	1.010000	0.985400	1.000000	0.000%	71,768	+34.000%
2026-04-17	0.983500	1.000000	0.978060	1.000000	+1.678%	46,713	+34.000%
2026-04-16	0.983500	0.983500	0.983500	0.983500	+2.834%	1,000	+36.248%
2026-04-15	0.955000	0.982000	0.942400	0.956400	+1.238%	59,750	+40.109%
2026-04-14	0.960000	0.960000	0.944700	0.944700	-0.558%	32,800	+41.844%
2026-04-13	1.000000	1.000000	0.930000	0.950000	+1.064%	68,885	+41.053%
2026-04-10	0.920000	0.940000	0.900000	0.940000	+0.535%	65,307	+42.553%
2026-04-09	0.905300	0.935000	0.900000	0.935000	+3.751%	71,400	+43.316%
2026-04-08	0.828000	0.920000	0.828000	0.901200	+12.650%	122,030	+48.691%
2026-04-07	0.800000	0.800000	0.800000	0.800000	0.000%	500	+67.500%
2026-04-06	0.888000	0.888000	0.791000	0.800000	-3.661%	70,486	+67.500%
2026-04-02	0.820000	0.830400	0.803790	0.830400	-3.733%	24,920	+61.368%
2026-04-01	0.830000	0.885360	0.826000	0.862600	+8.312%	82,600	+55.344%
2026-03-31	0.789900	0.799100	0.770600	0.796400	+3.161%	38,215	+68.257%
2026-03-30	0.780000	0.780000	0.760000	0.772000	-1.026%	56,671	+73.575%
2026-03-27	0.790000	0.790000	0.765000	0.780000	0.000%	23,919	+71.795%
2026-03-26	0.775000	0.791400	0.775000	0.780000	-1.266%	51,226	+71.795%
2026-03-25	0.818000	0.818000	0.770000	0.790000	-3.659%	23,110	+69.620%
2026-03-24	0.790000	0.825000	0.780000	0.820000	+2.500%	107,874	+63.415%
2026-03-23	0.780000	0.870000	0.780000	0.800000	-0.929%	42,530	+67.500%
2026-03-20	0.955000	0.955000	0.780000	0.807500	-5.125%	123,125	+65.944%
2026-03-19	0.790000	0.866900	0.780000	0.851120	-7.487%	71,148	+57.440%
2026-03-18	0.935000	0.936040	0.920000	0.920000	-0.541%	17,500	+45.652%
2026-03-17	0.900000	0.925000	0.892800	0.925000	+2.778%	102,200	+44.865%
2026-03-16	0.900000	0.900000	0.898110	0.900000	0.000%	51,850	+48.889%
2026-03-13	0.900000	0.900000	0.900000	0.900000	0.000%	9,500	+48.889%
2026-03-12	0.910000	0.912300	0.900000	0.900000	0.000%	27,100	+48.889%
2026-03-11	0.950000	0.950000	0.892080	0.900000	-6.445%	97,490	+48.889%
2026-03-10	0.949300	0.962000	0.942000	0.962000	+2.340%	92,400	+39.293%
2026-03-09	0.976500	0.976500	0.885100	0.940000	+0.943%	77,048	+42.553%
2026-03-06	0.880000	0.934780	0.852500	0.931220	+5.893%	181,130	+43.897%
2026-03-05	0.880000	0.887120	0.844000	0.879400	-1.091%	90,180	+52.377%
2026-03-04	0.930000	0.930000	0.875000	0.889100	-3.614%	228,772	+50.714%
2026-03-03	0.902500	0.930000	0.902000	0.922440	+2.482%	132,678	+45.267%
2026-03-02	0.830000	0.953200	0.830000	0.900100	+10.782%	141,005	+48.872%
2026-02-27	0.825000	0.836240	0.810000	0.812500	-0.782%	32,628	+64.923%
2026-02-26	0.825000	0.825000	0.808800	0.818900	-0.134%	66,080	+63.634%
2026-02-25	0.802500	0.852920	0.800000	0.820000	+2.054%	55,954	+63.415%
2026-02-24	0.813500	0.817000	0.803500	0.803500	-0.802%	58,860	+66.770%
2026-02-23	0.808600	0.813640	0.807335	0.810000	-0.613%	11,195	+65.432%
2026-02-20	0.764000	0.815000	0.760000	0.815000	+3.822%	32,228	+64.417%
2026-02-19	0.790000	0.800000	0.780000	0.785000	+0.641%	116,891	+70.701%
2026-02-18	0.791000	0.800000	0.780000	0.780000	-2.500%	24,265	+71.795%
2026-02-17	0.820000	0.820000	0.791000	0.800000	-5.549%	5,500	+67.500%
2026-02-13	0.831600	0.852500	0.829900	0.847000	+2.048%	138,836	+58.205%
2026-02-12	0.849190	0.870000	0.830000	0.830000	-4.046%	141,794	+61.446%
2026-02-11	0.856200	0.875000	0.850000	0.865000	-1.705%	159,198	+54.913%
2026-02-10	0.870000	0.900000	0.864475	0.880000	+3.529%	235,000	+52.273%
2026-02-09	0.810000	0.915000	0.810000	0.850000	+1.675%	392,900	+57.647%
2026-02-06	0.786000	0.840000	0.770000	0.836000	+5.038%	95,700	+60.287%
2026-02-05	0.863560	0.863760	0.770000	0.795900	-4.253%	124,575	+68.363%
2026-02-04	0.910300	0.910300	0.810000	0.831250	-8.149%	96,967	+61.203%
2026-02-03	0.900000	0.915000	0.890000	0.905000	-1.287%	79,980	+48.066%
2026-02-02	0.940600	0.940600	0.900000	0.916800	-0.087%	47,071	+46.161%
2026-01-30	0.952200	0.952200	0.900000	0.917600	-3.916%	45,147	+46.033%
2026-01-29	0.960000	0.969500	0.900000	0.955000	-2.551%	46,600	+40.314%
2026-01-28	0.980000	0.990000	0.968900	0.980000	-1.170%	28,700	+36.735%
2026-01-27	0.980000	1.015000	0.970000	0.991600	+1.184%	139,631	+35.135%
2026-01-26	0.984500	1.018000	0.970000	0.980000	+5.551%	254,912	+36.735%
2026-01-23	0.942600	0.950000	0.914700	0.928460	+2.029%	101,299	+44.325%
2026-01-22	0.918800	1.011900	0.890000	0.910000	+2.686%	95,995	+47.253%
2026-01-21	0.870000	0.890800	0.869000	0.886200	+1.628%	130,783	+51.207%
2026-01-20	0.860000	0.882000	0.855000	0.872000	+2.239%	77,621	+53.670%
2026-01-16	0.882000	0.882000	0.842740	0.852900	+1.186%	24,478	+57.111%
2026-01-15	0.835000	0.846900	0.820000	0.842900	+0.946%	149,149	+58.975%
2026-01-14	0.841020	0.863700	0.820100	0.835000	+3.201%	138,000	+60.479%
2026-01-13	0.840000	0.858750	0.809100	0.809100	-3.541%	110,760	+65.616%
2026-01-12	0.850000	0.850000	0.822120	0.838800	-0.143%	30,937	+59.752%
2026-01-09	0.808000	0.846040	0.800000	0.840000	+2.439%	195,198	+59.524%
2026-01-08	0.850000	0.871500	0.820000	0.820000	-4.762%	12,690	+63.415%
2026-01-07	0.890000	0.890000	0.822520	0.861000	-3.128%	132,030	+55.633%
2026-01-06	0.880000	0.888800	0.870000	0.888800	+0.090%	18,601	+50.765%
2026-01-05	0.870000	0.894000	0.870000	0.888000	-2.418%	5,150	+50.901%
2026-01-02	0.872500	0.926900	0.870000	0.910000	+4.478%	115,379	+47.253%
2025-12-31	0.820000	0.872600	0.813500	0.871000	+6.871%	35,500	+53.846%
2025-12-30	0.800000	0.815000	0.765845	0.815000	+2.355%	104,847	+64.417%
2025-12-29	0.780000	0.820000	0.780000	0.796250	+2.083%	187,500	+68.289%
2025-12-26	0.780000	0.782500	0.770000	0.780000	0.000%	13,674	+71.795%
2025-12-24	0.760000	0.780000	0.750000	0.780000	+3.175%	62,190	+71.795%
2025-12-23	0.745000	0.766920	0.740000	0.756000	+1.504%	80,440	+77.249%
2025-12-19	0.730000	0.750000	0.730000	0.744800	+2.987%	18,150	+79.914%
2025-12-18	0.760000	0.762500	0.723200	0.723200	-4.528%	195,073	+85.288%
2025-12-17	0.756500	0.760000	0.756500	0.757500	+1.000%	53,300	+76.898%
2025-12-16	0.750000	0.758800	0.750000	0.750000	+1.351%	17,492	+78.667%
2025-12-15	0.750000	0.770000	0.740000	0.740000	-3.445%	207,640	+81.081%
2025-12-12	0.731000	0.766400	0.725480	0.766400	+4.986%	119,400	+74.843%
2025-12-11	0.745000	0.768500	0.730000	0.730000	-1.921%	141,650	+83.562%
2025-12-10	0.748000	0.760000	0.740000	0.744300	-0.495%	69,750	+80.035%
2025-12-09	0.752500	0.758195	0.748000	0.748000	+0.538%	24,925	+79.144%
2025-12-08	0.770000	0.770000	0.744000	0.744000	-3.377%	166,205	+80.108%
2025-12-05	0.729700	0.781600	0.729700	0.770000	+7.317%	206,500	+74.026%
2025-12-04	0.710000	0.717500	0.695000	0.717500	+0.688%	94,680	+86.760%
2025-12-03	0.701000	0.712600	0.700000	0.712600	+3.275%	18,750	+88.044%
2025-12-02	0.707500	0.710000	0.680000	0.690000	-2.446%	20,750	+94.203%
2025-12-01	0.680000	0.707300	0.680000	0.707300	+4.245%	29,790	+89.453%
2025-11-28	0.674800	0.680000	0.674000	0.678500	-0.221%	12,550	+97.494%
2025-11-26	0.677920	0.690000	0.672500	0.680000	+0.384%	43,030	+97.059%
2025-11-25	0.700300	0.700300	0.670000	0.677400	-4.592%	23,790	+97.815%
2025-11-24	0.720000	0.726000	0.700000	0.710000	-3.467%	37,390	+88.732%
2025-11-21	0.712500	0.735500	0.712500	0.735500	-1.789%	3,250	+82.189%
2025-11-20	0.735000	0.748900	0.729055	0.748900	-0.834%	7,600	+78.929%
2025-11-19	0.706000	0.755200	0.706000	0.755200	+5.622%	36,520	+77.436%
2025-11-18	0.715000	0.717750	0.715000	0.715000	+0.690%	12,500	+87.413%
2025-11-17	0.718000	0.720000	0.700000	0.710100	-1.375%	13,325	+88.706%
2025-11-14	0.720000	0.720000	0.710000	0.720000	+0.699%	20,025	+86.111%
2025-11-13	0.710000	0.737650	0.690000	0.715000	+3.623%	44,050	+87.413%
2025-11-12	0.715000	0.745000	0.690000	0.690000	-6.135%	15,890	+94.203%
2025-11-11	0.725000	0.748400	0.720000	0.735100	-0.406%	4,400	+82.288%
2025-11-10	0.735000	0.738100	0.720000	0.738100	+3.958%	8,280	+81.547%
2025-11-07	0.710000	0.715000	0.705000	0.710000	+0.709%	30,900	+88.732%
2025-11-06	0.710000	0.715000	0.680000	0.705000	-0.704%	85,253	+90.071%
2025-11-05	0.720000	0.720000	0.710000	0.710000	0.000%	84,000	+88.732%
2025-11-04	0.710000	0.718000	0.703200	0.710000	0.000%	47,000	+88.732%
2025-11-03	0.725050	0.728000	0.710000	0.710000	-1.348%	99,818	+88.732%
2025-10-31	0.720000	0.726800	0.714000	0.719700	-2.612%	20,280	+86.189%
2025-10-30	0.739300	0.752500	0.720000	0.739000	-0.162%	19,340	+81.326%
2025-10-29	0.750000	0.750000	0.740000	0.740200	-2.605%	18,904	+81.032%
2025-10-28	0.776900	0.782210	0.750000	0.760000	-1.299%	59,750	+76.316%
2025-10-27	0.751000	0.781535	0.751000	0.770000	+0.326%	50,392	+74.026%
2025-10-24	0.723700	0.767500	0.715000	0.767500	+5.862%	206,690	+74.593%
2025-10-23	0.710000	0.725000	0.710000	0.725000	+1.498%	81,090	+84.828%
2025-10-22	0.700300	0.719000	0.690000	0.714300	+0.606%	79,190	+87.596%
2025-10-21	0.730000	0.730000	0.633580	0.710000	-4.838%	117,810	+88.732%
2025-10-20	0.747500	0.747500	0.715880	0.746100	+2.205%	107,599	+79.601%
2025-10-17	0.750000	0.750000	0.700000	0.730000	-3.311%	65,230	+83.562%
2025-10-16	0.836400	0.836400	0.721900	0.755000	+1.274%	94,326	+77.483%
2025-10-15	0.746200	0.776675	0.694660	0.745500	-0.067%	138,425	+79.745%
2025-10-14	0.750300	0.778800	0.718000	0.746000	-9.024%	214,570	+79.625%
2025-10-13	0.797625	0.820000	0.778750	0.820000	+12.221%	34,613	+63.415%
2025-10-10	0.700000	0.730700	0.670000	0.730700	+4.341%	97,175	+83.386%
2025-10-09	0.699000	0.733460	0.699000	0.700300	-1.352%	60,500	+91.347%
2025-10-08	0.685000	0.709900	0.670000	0.709900	+2.195%	86,240	+88.759%
2025-10-07	0.589000	0.704400	0.585000	0.694650	+7.664%	188,406	+92.903%
2025-10-06	0.530000	0.650000	0.530000	0.645200	+40.873%	40,300	+107.688%
2025-10-02	0.460400	0.460400	0.453200	0.458000	-0.240%	4,378	+192.576%
2025-10-01	0.457620	0.459100	0.442800	0.459100	-6.478%	3,000	+191.875%
2025-09-30	0.482500	0.490900	0.482500	0.490900	+3.565%	22,734	+172.968%
2025-09-29	0.500000	0.510000	0.474000	0.474000	-2.066%	25,000	+182.700%
2025-09-25	0.465500	0.484000	0.445000	0.484000	-3.200%	32,000	+176.860%
2025-09-24	0.478000	0.500000	0.477500	0.500000	+7.158%	14,750	+168.000%
2025-09-23	0.470000	0.470000	0.461630	0.466600	-6.680%	23,040	+187.184%
2025-09-22	0.500000	0.500000	0.500000	0.500000	+2.459%	2,000	+168.000%
2025-09-19	0.470000	0.488200	0.437000	0.488000	+16.190%	6,440	+174.590%
2025-09-18	0.467500	0.467500	0.420000	0.420000	-12.500%	40,766	+219.048%
2025-09-17	0.534700	0.534700	0.434900	0.480000	-4.153%	86,150	+179.167%
2025-09-16	0.418400	0.500800	0.400000	0.500800	+11.141%	97,172	+167.572%
2025-09-15	0.453500	0.495000	0.420000	0.450600	-0.376%	73,766	+197.381%
2025-09-12	0.495000	0.495000	0.425000	0.452300	-2.205%	26,800	+196.264%
2025-09-11	0.470000	0.495000	0.430000	0.462500	+0.960%	307,113	+189.730%
2025-09-10	0.425000	0.458100	0.405000	0.458100	+6.042%	107,130	+192.513%
2025-09-09	0.420000	0.457500	0.385000	0.432000	+2.857%	39,786	+210.185%
2025-09-08	0.411300	0.420000	0.402560	0.420000	-1.869%	6,070	+219.048%
2025-09-05	0.390000	0.448250	0.390000	0.428000	+12.203%	30,719	+213.084%
2025-09-04	0.374000	0.381450	0.351640	0.381450	+7.269%	60,790	+251.291%
2025-09-03	0.374800	0.380000	0.355600	0.355600	-9.975%	786,590	+276.828%
2025-09-02	0.395000	0.395000	0.395000	0.395000	+6.757%	2,100	+239.241%
2025-08-29	0.350000	0.370000	0.348600	0.370000	-4.095%	19,000	+262.162%
2025-08-28	0.365000	0.385800	0.345000	0.385800	+2.880%	25,172	+247.330%
2025-08-27	0.382800	0.385000	0.374500	0.375000	0.000%	3,210	+257.333%
2025-08-26	0.360000	0.375000	0.360000	0.375000	0.000%	3,750	+257.333%
2025-08-25	0.367500	0.375000	0.367500	0.375000	+0.267%	10,000	+257.333%
2025-08-22	0.374000	0.374000	0.374000	0.374000	+2.578%	1,650	+258.289%
2025-08-21	0.373500	0.375000	0.364600	0.364600	-2.252%	35,290	+267.526%
2025-08-20	0.367300	0.375000	0.365600	0.373000	-0.533%	25,250	+259.249%
2025-08-18	0.375000	0.375000	0.375000	0.375000	-1.316%	1,000	+257.333%
2025-08-15	0.373960	0.380000	0.373960	0.380000	0.000%	3,500	+252.632%
2025-08-14	0.372350	0.380000	0.370300	0.380000	0.000%	16,374	+252.632%
2025-08-13	0.360000	0.380000	0.360000	0.380000	+1.064%	19,808	+252.632%
2025-08-11	0.376000	0.376000	0.376000	0.376000	+1.075%	3,000	+256.383%
2025-08-08	0.326300	0.372000	0.326300	0.372000	-1.011%	6,920	+260.215%
2025-08-06	0.376800	0.376800	0.370000	0.375800	+0.697%	1,400	+256.573%
2025-08-05	0.373200	0.373200	0.373200	0.373200	-3.566%	3,850	+259.057%
2025-08-04	0.387000	0.387000	0.370980	0.387000	+0.181%	7,440	+246.253%
2025-08-01	0.390000	0.390000	0.373300	0.386300	+0.351%	7,250	+246.881%
2025-07-31	0.375000	0.385000	0.375000	0.384950	+4.041%	42,000	+248.097%
2025-07-30	0.360400	0.381600	0.360400	0.370000	-2.632%	17,765	+262.162%
2025-07-29	0.380000	0.380000	0.380000	0.380000	+0.513%	2,500	+252.632%
2025-07-28	0.368500	0.390300	0.368500	0.378060	-0.323%	13,915	+254.441%
2025-07-25	0.368500	0.379284	0.368500	0.379284	-0.346%	4,510	+253.297%
2025-07-24	0.372500	0.386700	0.370600	0.380600	+2.920%	108,490	+252.076%
2025-07-23	0.368500	0.370300	0.364760	0.369800	-1.714%	9,304	+262.358%
2025-07-22	0.375000	0.382000	0.368500	0.376250	-0.489%	541,190	+256.146%
2025-07-21	0.385000	0.385000	0.366500	0.378100	-0.513%	551,554	+254.404%
2025-07-18	0.380050	0.380050	0.380050	0.380050	+0.013%	13,500	+252.585%
2025-07-17	0.380000	0.387250	0.380000	0.380000	-5.237%	33,000	+252.632%
2025-07-16	0.396200	0.401000	0.386100	0.401000	+1.519%	4,940	+234.165%
2025-07-15	0.410000	0.411625	0.395000	0.395000	-3.186%	93,000	+239.241%
2025-07-14	0.402000	0.408000	0.390000	0.408000	+1.115%	111,783	+228.431%
2025-07-11	0.397000	0.403500	0.397000	0.403500	+1.128%	1,300	+232.094%
2025-07-10	0.402500	0.412460	0.399000	0.399000	+0.377%	73,000	+235.840%
2025-07-09	0.395480	0.420000	0.390400	0.397500	+1.923%	32,050	+237.107%
2025-07-08	0.400000	0.410000	0.390000	0.390000	-1.266%	65,000	+243.590%
2025-07-07	0.385000	0.395000	0.370000	0.395000	+0.637%	33,975	+239.241%
2025-07-03	0.387500	0.394350	0.387500	0.392500	+8.816%	29,000	+241.401%
2025-07-02	0.363950	0.380000	0.360700	0.360700	-7.513%	14,100	+271.500%
2025-07-01	0.414800	0.418480	0.385000	0.390000	+4.055%	100,563	+243.590%
2025-06-30	0.390000	0.393850	0.365000	0.374800	-1.134%	831,460	+257.524%
2025-06-27	0.370000	0.405000	0.366800	0.379100	-1.340%	651,574	+253.469%
2025-06-26	0.374600	0.390000	0.372100	0.384250	+3.851%	303,500	+248.731%
2025-06-25	0.370000	0.370000	0.370000	0.370000	+0.244%	9,999	+262.162%
2025-06-24	0.362750	0.369490	0.358450	0.369100	+3.245%	182,990	+263.045%
2025-06-23	0.350000	0.361000	0.350000	0.357500	+2.143%	84,990	+274.825%
2025-06-20	0.360800	0.369200	0.350000	0.350000	-4.110%	92,516	+282.857%
2025-06-18	0.359000	0.370000	0.359000	0.365000	-2.092%	7,707	+267.123%
2025-06-17	0.370000	0.372900	0.360000	0.372800	-1.895%	65,400	+259.442%
2025-06-16	0.402300	0.403400	0.374100	0.380000	-8.157%	65,700	+252.632%
2025-06-13	0.408800	0.413750	0.408800	0.413750	+0.632%	10,000	+223.867%
2025-06-12	0.411150	0.411150	0.404070	0.411150	-2.107%	1,600	+225.915%
2025-06-11	0.415000	0.421850	0.415000	0.420000	-1.176%	208,440	+219.048%
2025-06-10	0.420000	0.454700	0.418050	0.425000	+1.190%	60,900	+215.294%
2025-06-09	0.420000	0.435500	0.416400	0.420000	-5.235%	74,500	+219.048%
2025-06-06	0.425000	0.443300	0.390000	0.443200	+9.948%	145,500	+202.347%
2025-06-05	0.373100	0.410000	0.365000	0.403100	+3.359%	132,000	+232.424%
2025-06-04	0.390000	0.391750	0.383650	0.390000	+2.632%	114,500	+243.590%
2025-06-03	0.382500	0.382500	0.370000	0.380000	-0.066%	12,500	+252.632%
2025-05-30	0.365000	0.380250	0.362500	0.380250	+4.178%	121,993	+252.400%
2025-05-29	0.348750	0.365000	0.348700	0.365000	+7.353%	57,500	+267.123%
2025-05-28	0.357500	0.369950	0.340000	0.340000	-1.449%	20,782	+294.118%
2025-05-27	0.362500	0.362500	0.345000	0.345000	-13.901%	26,908	+288.406%
2025-05-23	0.389900	0.400700	0.353200	0.400700	+12.873%	38,250	+234.415%
2025-05-22	0.410000	0.410000	0.355000	0.355000	-13.415%	175,323	+277.465%
2025-05-21	0.390000	0.410000	0.366600	0.410000	+7.923%	340,710	+226.829%
2025-05-20	0.407500	0.407500	0.379900	0.379900	-6.773%	64,070	+252.724%
2025-05-19	0.380000	0.430000	0.378750	0.407500	+10.135%	156,000	+228.834%
2025-05-16	0.363000	0.370000	0.354864	0.370000	+2.013%	18,925	+262.162%
2025-05-15	0.382500	0.382500	0.350000	0.362700	-5.176%	44,890	+269.451%
2025-05-14	0.373800	0.382500	0.373800	0.382500	+2.341%	53,657	+250.327%
2025-05-13	0.369500	0.380000	0.366250	0.373750	+0.470%	87,700	+258.528%
2025-05-12	0.370000	0.373800	0.370000	0.372000	+3.911%	648,750	+260.215%
2025-05-09	0.400000	0.400000	0.358000	0.358000	-3.893%	68,490	+274.302%
2025-05-08	0.322000	0.400000	0.320000	0.372500	+24.167%	1,500,273	+259.732%
2025-05-07	0.320000	0.320000	0.295500	0.300000	-6.919%	91,046	+346.667%
2025-05-06	0.262500	0.326400	0.260000	0.322300	+28.920%	302,356	+315.762%
2025-05-05	0.223100	0.250000	0.223100	0.250000	+11.111%	40,425	+436.000%
2025-05-02	0.227500	0.229900	0.209900	0.225000	0.000%	97,300	+495.556%
2025-05-01	0.223300	0.225000	0.207200	0.225000	+2.740%	9,900	+495.556%
2025-04-30	0.219000	0.219000	0.219000	0.219000	-2.450%	2,500	+511.872%
2025-04-29	0.224500	0.224500	0.224500	0.224500	-2.391%	5,000	+496.882%
2025-04-28	0.233300	0.235000	0.230000	0.230000	-1.709%	40,000	+482.609%
2025-04-24	0.234000	0.234000	0.234000	0.234000	-0.426%	17,000	+472.650%
2025-04-23	0.233300	0.235000	0.233300	0.235000	+1.075%	13,261	+470.213%
2025-04-22	0.235000	0.235000	0.232500	0.232500	-0.022%	21,739	+476.344%
2025-04-21	0.231000	0.232550	0.231000	0.232550	-2.084%	41,000	+476.220%
2025-04-17	0.239000	0.239000	0.237500	0.237500	-0.628%	10,800	+464.211%
2025-04-16	0.239000	0.239000	0.239000	0.239000	+2.840%	11,600	+460.669%
2025-04-15	0.232400	0.232400	0.232400	0.232400	-1.941%	37,500	+476.592%
2025-04-14	0.232500	0.237000	0.230000	0.237000	+4.176%	49,500	+465.401%
2025-04-11	0.230000	0.230000	0.227500	0.227500	-4.008%	35,500	+489.011%
2025-04-10	0.227500	0.237000	0.227500	0.237000	+2.155%	42,500	+465.401%
2025-04-09	0.232000	0.232000	0.232000	0.232000	+0.870%	10,000	+477.586%
2025-04-08	0.235000	0.238900	0.227500	0.230000	-2.128%	129,600	+482.609%
2025-04-07	0.220600	0.235000	0.220600	0.235000	-14.545%	5,000	+470.213%
2025-04-04	0.265000	0.275000	0.254000	0.275000	+10.887%	68,000	+387.273%
2025-04-03	0.248000	0.248000	0.248000	0.248000	+1.224%	55,000	+440.323%
2025-04-02	0.245000	0.245000	0.242900	0.245000	-5.769%	135,000	+446.939%
2025-04-01	0.257500	0.260000	0.257500	0.260000	+0.971%	9,575	+415.385%
2025-03-31	0.259900	0.260000	0.255000	0.257500	-1.530%	41,000	+420.388%
2025-03-28	0.260450	0.261500	0.254500	0.261500	-4.736%	29,180	+412.428%
2025-03-27	0.258300	0.274500	0.258300	0.274500	+1.667%	51,500	+388.160%
2025-03-26	0.280000	0.280000	0.270000	0.270000	+1.887%	44,215	+396.296%
2025-03-25	0.270000	0.278200	0.265000	0.265000	-3.636%	22,575	+405.660%
2025-03-24	0.280000	0.285000	0.275000	0.275000	-1.786%	29,877	+387.273%
2025-03-21	0.280000	0.280000	0.280000	0.280000	+0.611%	6,000	+378.571%
2025-03-20	0.290000	0.290000	0.271700	0.278300	-2.862%	20,600	+381.495%
2025-03-19	0.305000	0.305000	0.280000	0.286500	-1.207%	41,511	+367.714%
2025-03-18	0.295000	0.300000	0.285000	0.290000	+0.870%	41,500	+362.069%
2025-03-17	0.290000	0.290000	0.287500	0.287500	-0.862%	12,979	+366.087%
2025-03-14	0.290000	0.295000	0.290000	0.290000	-1.695%	229,550	+362.069%
2025-03-13	0.300000	0.300000	0.285000	0.295000	-4.839%	30,167	+354.237%
2025-03-12	0.316300	0.317700	0.300000	0.310000	-4.615%	74,900	+332.258%
2025-03-11	0.300000	0.325000	0.300000	0.325000	-1.366%	31,029	+312.308%
2025-03-10	0.323300	0.329500	0.315200	0.329500	+1.260%	28,725	+306.677%
2025-03-07	0.317000	0.335000	0.317000	0.325400	+3.302%	36,500	+311.801%
2025-03-06	0.330000	0.330000	0.311000	0.315000	-4.545%	51,850	+325.397%
2025-03-05	0.329000	0.330000	0.327500	0.330000	+4.265%	39,000	+306.061%
2025-03-04	0.340000	0.340000	0.316100	0.316500	-1.094%	126,694	+323.381%
2025-03-03	0.329500	0.329500	0.320000	0.320000	+1.587%	21,055	+318.750%
2025-02-28	0.323900	0.323900	0.300000	0.315000	-2.778%	75,000	+325.397%
2025-02-27	0.320000	0.324000	0.320000	0.324000	-1.818%	7,125	+313.580%
2025-02-26	0.320000	0.333000	0.315000	0.330000	-0.901%	27,055	+306.061%
2025-02-25	0.350000	0.350000	0.328537	0.333000	-5.128%	38,740	+302.402%
2025-02-24	0.350000	0.351000	0.345500	0.351000	+1.739%	30,508	+281.766%
2025-02-21	0.343000	0.345000	0.337500	0.345000	-1.429%	27,992	+288.406%
2025-02-19	0.343000	0.350000	0.343000	0.350000	+2.041%	3,000	+282.857%
2025-02-18	0.337000	0.343000	0.337000	0.343000	-0.580%	8,055	+290.671%
2025-02-14	0.352000	0.352000	0.335000	0.345000	-1.765%	36,000	+288.406%
2025-02-12	0.330000	0.355000	0.330000	0.351200	+0.343%	42,108	+281.549%
2025-02-07	0.331700	0.350000	0.331700	0.350000	+2.941%	27,095	+282.857%
2025-02-06	0.350000	0.350000	0.332250	0.340000	-3.546%	16,150	+294.118%
2025-02-05	0.372000	0.380000	0.349000	0.352500	-3.425%	51,590	+280.142%
2025-02-04	0.330000	0.365000	0.330000	0.365000	+12.308%	101,000	+267.123%
2025-02-03	0.353000	0.353000	0.325000	0.325000	-11.492%	5,517	+312.308%
2025-01-31	0.355000	0.367200	0.355000	0.367200	-2.625%	3,175	+264.924%
2025-01-30	0.372000	0.378000	0.355000	0.377100	+1.371%	23,449	+255.343%
2025-01-29	0.350000	0.372000	0.350000	0.372000	+0.541%	39,251	+260.215%
2025-01-28	0.410000	0.410000	0.345000	0.370000	-2.632%	100,351	+262.162%

.dark-mode .qs04Y2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs04Y2{ color: #333333; background-color: white; border: 2px solid #333333; }EMTRFELEMENT 29 RES INCstock OTC

EMTRF
ELEMENT 29 RES INC
stock OTC