ELLXF - Elixinol Global Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20200.26000.30000.25300.29000.2900130,010
Feb 27, 20200.30220.30220.28000.29250.292597,996
Feb 26, 20200.31000.31570.25500.29000.2900179,075
Feb 25, 20200.30000.34900.30000.31000.310078,035
Feb 24, 20200.29010.34740.29010.33740.3374119,177
Feb 21, 20200.37470.38500.35300.36160.3616117,347
Feb 20, 20200.35490.38000.34480.37400.3740203,432
Feb 19, 20200.40000.40300.37000.38000.3800139,543
Feb 18, 20200.40760.40760.37620.39150.3915119,616
Feb 14, 20200.40000.42800.39200.41000.410038,887
Feb 13, 20200.42200.42200.40000.40000.400054,074
Feb 12, 20200.39250.46220.38500.43000.4300101,225
Feb 11, 20200.40510.45270.40510.42000.420066,335
Feb 10, 20200.44500.44600.42000.42000.420093,386
Feb 07, 20200.47300.47300.43000.43000.430090,513
Feb 06, 20200.48000.49900.43010.43500.435048,036
Feb 05, 20200.50160.54900.45410.48000.4800277,397
Feb 04, 20200.45410.50150.45390.50000.5000106,513
Feb 03, 20200.46180.46180.38040.42100.4210346,346
Jan 31, 20200.56380.56400.48100.49760.4976353,199
Jan 30, 20200.62500.65000.60000.62290.6229149,993
Jan 29, 20200.70100.72900.67150.69880.6988146,614
Jan 28, 20200.78960.78960.70000.75000.750048,934
Jan 27, 20200.76000.81200.74380.75380.753890,592
Jan 24, 20200.83700.83700.76000.78000.7800113,571
Jan 23, 20200.80000.85000.80000.83000.830065,730
Jan 22, 20200.81380.81380.76000.79000.7900235,593
Jan 21, 20200.84900.85000.68180.83190.8319464,643
Jan 17, 20200.62000.67100.62000.66550.6655272,898
Jan 16, 20200.51100.60000.51100.59100.5910109,998
Jan 15, 20200.48300.50430.47150.49000.4900168,628
Jan 14, 20200.46100.50270.46000.48660.486681,576
Jan 13, 20200.49300.51400.48990.51350.513548,981
Jan 10, 20200.50800.50800.47000.48670.486784,223
Jan 09, 20200.45100.51100.45100.50000.500024,944
Jan 08, 20200.48360.48360.41900.46100.4610176,608
Jan 07, 20200.56000.56000.46000.51700.5170164,461
Jan 06, 20200.42000.48800.42000.47000.470061,894
Jan 03, 20200.42350.42800.39600.40100.401059,727
Jan 02, 20200.40000.43900.40000.42400.4240154,694
Dec 31, 20190.36100.43000.35200.40100.4010199,945
Dec 30, 20190.40700.43000.38000.43000.4300178,943
Dec 27, 20190.38050.40600.35200.38500.3850117,018
Dec 26, 20190.35500.39200.35500.38100.3810313,140
Dec 24, 20190.37000.40040.34500.39200.3920142,600
Dec 23, 20190.33000.39220.33000.37020.3702280,909
Dec 20, 20190.40330.43430.40100.41010.4101111,431
Dec 19, 20190.42280.47180.40560.44000.4400210,721
Dec 18, 20190.46130.51470.45630.48600.4860100,698
Dec 17, 20190.50800.54300.50800.53000.5300177,146
Dec 16, 20190.46700.50800.46400.50000.5000141,722
Dec 13, 20190.47820.49650.46000.47000.4700243,679
Dec 12, 20190.47240.48350.44000.46300.4630152,064
Dec 11, 20190.44000.48500.44000.46250.4625147,237
Dec 10, 20190.47200.47200.43800.44000.4400261,289
Dec 09, 20190.54510.57000.51000.51980.5198235,519
Dec 06, 20190.64220.64220.60350.61000.610083,050
Dec 05, 20190.66000.67070.63500.65000.650044,293
Dec 04, 20190.65000.70380.65000.66100.6610132,604
Dec 03, 20190.72000.73200.66000.67540.675462,012
Dec 02, 20190.65000.75000.65000.71000.710039,229
Nov 29, 20190.68090.76000.66190.72000.72007,480
Nov 27, 20190.68260.76000.66520.76000.760046,570
Nov 26, 20190.74500.76000.70000.71180.711877,847
Nov 25, 20190.79860.79860.73000.76900.7690117,754
Nov 22, 20190.83500.86700.80000.81000.810088,380
Nov 21, 20190.83000.90500.80600.85000.8500199,538
Nov 20, 20190.82900.82910.75000.81350.813593,440
Nov 19, 20190.75000.84000.75000.83500.8350189,539
Nov 18, 20190.71600.75000.70100.73040.730498,401
Nov 15, 20190.70000.73980.69620.71600.7160225,330
Nov 14, 20190.64000.78720.64000.71000.7100427,145
Nov 13, 20190.82350.88000.82350.85000.8500159,769
Nov 12, 20190.91000.92000.89000.89000.8900255,929
Nov 11, 20190.97500.99970.89140.92000.920099,467
Nov 08, 20190.98501.01000.97000.99500.995085,447
Nov 07, 20191.00001.05001.00001.00001.0000132,616
Nov 06, 20191.03501.05001.00001.01001.010075,076
Nov 05, 20191.01001.09000.98001.06001.060062,011
Nov 04, 20191.01501.09000.97121.01001.0100119,874
Nov 01, 20190.99001.05000.99001.02001.020063,651
Oct 31, 20191.02001.02000.99001.00001.0000117,036
Oct 30, 20191.07501.08501.02001.04001.0400103,687
Oct 29, 20191.13001.14001.05001.07001.0700105,854
Oct 28, 20191.12001.15501.10001.15001.150099,926
Oct 25, 20191.11501.18901.11501.14001.1400167,096
Oct 24, 20191.23001.23001.11001.20231.202383,247
Oct 23, 20191.30001.34001.26001.28501.2850208,336
Oct 22, 20191.26001.46001.26001.38001.380042,716
Oct 21, 20191.40001.46501.40001.46001.460055,916
Oct 18, 20191.44001.44901.41001.43001.430029,303
Oct 17, 20191.41001.46501.41001.44451.444543,598
Oct 16, 20191.44001.47001.42001.44501.445019,481
Oct 15, 20191.38001.48001.34001.46001.460065,739
Oct 14, 20191.34001.40001.27001.32001.320056,701
Oct 11, 20191.34001.40001.34001.38001.3800119,423
Oct 10, 20191.49001.49001.35001.36501.365091,433
Oct 09, 20191.46001.46001.43001.43501.435068,638
Oct 08, 20191.45001.51001.43001.46001.460067,276
Oct 07, 20191.40001.42001.35001.42001.420071,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...