Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Elementis plc (EMNSF)

Compare
1.9000
0.0000
(0.00%)
At close: April 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.90001.90001.90001.90001.9000-
Apr 7, 20251.90001.90001.90001.90001.9000-
Apr 4, 20251.90001.90001.90001.90001.9000-
Apr 3, 20251.90001.90001.90001.90001.9000-
Apr 2, 20251.90001.90001.90001.90001.9000-
Apr 1, 20251.90001.90001.90001.90001.9000-
Mar 31, 20251.90001.90001.90001.90001.9000-
Mar 28, 20251.90001.90001.90001.90001.9000-
Mar 27, 20251.90001.90001.90001.90001.9000-
Mar 26, 20251.90001.90001.90001.90001.9000-
Mar 25, 20251.90001.90001.90001.90001.9000-
Mar 24, 20251.90001.90001.90001.90001.9000-
Mar 21, 20251.90001.90001.90001.90001.9000-
Mar 20, 20251.90001.90001.90001.90001.9000-
Mar 19, 20251.90001.90001.90001.90001.9000-
Mar 18, 20251.90001.90001.90001.90001.9000-
Mar 17, 20251.90001.90001.90001.90001.9000-
Mar 14, 20251.90001.90001.90001.90001.9000-
Mar 13, 20251.90001.90001.90001.90001.9000-
Mar 12, 20251.90001.90001.90001.90001.9000-
Mar 11, 20251.90001.90001.90001.90001.9000-
Mar 10, 20251.90001.90001.90001.90001.9000-
Mar 7, 20251.90001.90001.90001.90001.9000-
Mar 6, 20251.90001.90001.90001.90001.9000-
Mar 5, 20251.90001.90001.90001.90001.9000-
Mar 4, 20251.90001.90001.90001.90001.9000-
Mar 3, 20251.90001.90001.90001.90001.9000-
Feb 28, 20251.90001.90001.90001.90001.9000-
Feb 27, 20251.90001.90001.90001.90001.9000-
Feb 26, 20251.90001.90001.90001.90001.9000-
Feb 25, 20251.90001.90001.90001.90001.9000-
Feb 24, 20251.90001.90001.90001.90001.9000-
Feb 21, 20251.90001.90001.90001.90001.9000-
Feb 20, 20251.90001.90001.90001.90001.9000-
Feb 19, 20251.90001.90001.90001.90001.9000-
Feb 18, 20251.90001.90001.90001.90001.9000-
Feb 14, 20251.90001.90001.90001.90001.9000-
Feb 13, 20251.90001.90001.90001.90001.9000-
Feb 12, 20251.90001.90001.90001.90001.9000-
Feb 11, 20251.90001.90001.90001.90001.9000-
Feb 10, 20251.90001.90001.90001.90001.9000700
Feb 7, 20251.86001.86001.86001.86001.8600-
Feb 6, 20251.86001.86001.86001.86001.8600-
Feb 5, 20251.86001.86001.86001.86001.8600-
Feb 4, 20251.86001.86001.86001.86001.8600600
Feb 3, 20251.92001.92001.92001.92001.9200-
Jan 31, 20251.92001.92001.92001.92001.9200-
Jan 30, 20251.92001.92001.92001.92001.9200-
Jan 29, 20251.92001.92001.92001.92001.9200100
Jan 28, 20251.90001.90001.90001.90001.9000700
Jan 27, 20251.86001.86001.86001.86001.8600-
Jan 24, 20251.86001.86001.86001.86001.8600-
Jan 23, 20251.86001.86001.86001.86001.8600-
Jan 22, 20251.86001.86001.86001.86001.8600700
Jan 21, 20251.59001.59001.59001.59001.5900-
Jan 17, 20251.59001.59001.59001.59001.5900-
Jan 16, 20251.59001.59001.59001.59001.5900-
Jan 15, 20251.59001.59001.59001.59001.5900-
Jan 14, 20251.59001.59001.59001.59001.5900-
Jan 13, 20251.59001.59001.59001.59001.59001,000
Jan 10, 20251.71001.71001.71001.71001.7100-
Jan 8, 20251.71001.71001.71001.71001.7100-
Jan 7, 20251.71001.71001.71001.71001.7100-
Jan 6, 20251.71001.71001.71001.71001.7100-
Jan 3, 20251.71001.71001.71001.71001.7100-
Jan 2, 20251.71001.71001.71001.71001.71005,600
Dec 31, 20241.69001.69001.69001.69001.6900-
Dec 30, 20241.69001.69001.69001.69001.6900-
Dec 27, 20241.69001.69001.69001.69001.6900-
Dec 26, 20241.69001.69001.69001.69001.6900-
Dec 24, 20241.69001.69001.69001.69001.6900-
Dec 23, 20241.69001.69001.69001.69001.690055,000
Dec 20, 20241.91001.91001.91001.91001.9100-
Dec 19, 20241.91001.91001.91001.91001.9100-
Dec 18, 20241.91001.91001.91001.91001.9100-
Dec 17, 20241.91001.91001.91001.91001.9100-
Dec 16, 20241.91001.91001.91001.91001.9100-
Dec 13, 20241.91001.91001.91001.91001.9100-
Dec 12, 20241.91001.91001.91001.91001.9100-
Dec 11, 20241.91001.91001.91001.91001.9100-
Dec 10, 20241.91001.91001.91001.91001.9100-
Dec 9, 20241.91001.91001.91001.91001.9100-
Dec 6, 20241.91001.91001.91001.91001.9100-
Dec 5, 20241.91001.91001.91001.91001.9100-
Dec 4, 20241.91001.91001.91001.91001.9100-
Dec 3, 20241.91001.91001.91001.91001.9100-
Dec 2, 20241.91001.91001.91001.91001.9100-
Nov 29, 20241.91001.91001.91001.91001.9100-
Nov 27, 20241.91001.91001.91001.91001.9100-
Nov 26, 20241.91001.91001.91001.91001.9100-
Nov 25, 20241.91001.91001.91001.91001.9100-
Nov 22, 20241.91001.91001.91001.91001.9100-
Nov 21, 20241.91001.91001.91001.91001.9100-
Nov 20, 20241.91001.91001.91001.91001.9100-
Nov 19, 20241.91001.91001.91001.91001.9100-
Nov 18, 20241.91001.91001.91001.91001.9100-
Nov 15, 20241.91001.91001.91001.91001.9100-
Nov 14, 20241.91001.91001.91001.91001.9100-
Nov 13, 20241.91001.91001.91001.91001.9100-
Nov 12, 20241.91001.91001.91001.91001.9100-
Nov 11, 20241.91001.91001.91001.91001.9100-
Nov 8, 20241.91001.91001.91001.91001.9100-
Nov 7, 20241.91001.91001.91001.91001.9100-
Nov 6, 20241.91001.91001.91001.91001.9100-
Nov 5, 20241.91001.91001.91001.91001.9100-
Nov 4, 20241.91001.91001.91001.91001.9100-
Nov 1, 20241.91001.91001.91001.91001.9100-
Oct 31, 20241.91001.91001.91001.91001.9100-
Oct 30, 20241.91001.91001.91001.91001.9100-
Oct 29, 20241.91001.91001.91001.91001.9100-
Oct 28, 20241.91001.91001.91001.91001.9100-
Oct 25, 20241.91001.91001.91001.91001.9100-
Oct 24, 20241.91001.91001.91001.91001.9100-
Oct 23, 20241.91001.91001.91001.91001.9100-
Oct 22, 20241.91001.91001.91001.91001.9100-
Oct 21, 20241.91001.91001.91001.91001.9100-
Oct 18, 20241.91001.91001.91001.91001.9100-
Oct 17, 20241.91001.91001.91001.91001.9100-
Oct 16, 20241.91001.91001.91001.91001.9100-
Oct 15, 20241.91001.91001.91001.91001.9100100
Oct 14, 20241.93001.93001.93001.93001.9300-
Oct 11, 20241.93001.93001.93001.93001.9300-
Oct 10, 20241.93001.93001.93001.93001.9300-
Oct 9, 20241.93001.93001.93001.93001.9300-
Oct 8, 20241.93001.93001.93001.93001.9300-
Oct 7, 20241.93001.93001.93001.93001.9300-
Oct 4, 20241.93001.93001.93001.93001.9300-
Oct 3, 20241.93001.93001.93001.93001.9300-
Oct 2, 20241.93001.93001.93001.93001.9300600
Oct 1, 20242.02002.02002.02002.02002.0200-
Sep 30, 20242.02002.02002.02002.02002.0200-
Sep 27, 20242.02002.02002.02002.02002.0200-
Sep 26, 20242.02002.02002.02002.02002.0200-
Sep 25, 20242.02002.02002.02002.02002.0200-
Sep 24, 20242.02002.02002.02002.02002.0200-
Sep 23, 20242.02002.02002.02002.02002.0200-
Sep 20, 20242.02002.02002.02002.02002.0200-
Sep 19, 20242.02002.02002.02002.02002.0200-
Sep 18, 20242.02002.02002.02002.02002.0200-
Sep 17, 20242.02002.02002.02002.02002.0200-
Sep 16, 20242.02002.02002.02002.02002.0200-
Sep 13, 20242.02002.02002.02002.02002.0200-
Sep 12, 20242.02002.02002.02002.02002.0200-
Sep 11, 20242.02002.02002.02002.02002.020010,000
Sep 10, 20242.01002.01002.01002.01002.0100-
Sep 9, 20242.01002.01002.01002.01002.0100-
Sep 6, 20242.01002.01002.01002.01002.0100-
Sep 5, 20242.01002.01002.01002.01002.0100-
Sep 4, 20242.01002.01002.01002.01002.0100600
Sep 3, 20242.14002.14002.14002.14002.1400-
Aug 30, 20242.14002.14002.14002.14002.1400-
Aug 29, 20242.14002.14002.14002.14002.1400-
Aug 28, 20242.14002.14002.14002.14002.1400-
Aug 27, 20242.16002.16002.14002.14002.140018,400
Aug 26, 20241.80001.80001.80001.80001.8000-
Aug 23, 20241.80001.80001.80001.80001.8000-
Aug 22, 20241.80001.80001.80001.80001.8000-
Aug 21, 20241.80001.80001.80001.80001.8000-
Aug 20, 20241.80001.80001.80001.80001.8000-
Aug 19, 20241.80001.80001.80001.80001.8000-
Aug 16, 20241.80001.80001.80001.80001.8000-
Aug 15, 2024 0.0110 Dividend
Aug 15, 20241.80001.80001.80001.80001.8000-
Aug 14, 20241.80001.80001.80001.80001.7890-
Aug 13, 20241.80001.80001.80001.80001.7890-
Aug 12, 20241.80001.80001.80001.80001.7890-
Aug 9, 20241.80001.80001.80001.80001.7890-
Aug 8, 20241.80001.80001.80001.80001.7890-
Aug 7, 20241.80001.80001.80001.80001.7890-
Aug 6, 20241.80001.80001.80001.80001.7890600
Aug 5, 20241.77001.77001.77001.77001.7592-
Aug 2, 20241.77001.77001.77001.77001.7592-
Aug 1, 20241.77001.77001.77001.77001.7592-
Jul 31, 20241.77001.77001.77001.77001.7592-
Jul 30, 20241.77001.77001.77001.77001.7592-
Jul 29, 20241.77001.77001.77001.77001.7592-
Jul 26, 20241.77001.77001.77001.77001.7592-
Jul 25, 20241.77001.77001.77001.77001.7592-
Jul 24, 20241.77001.77001.77001.77001.7592-
Jul 23, 20241.77001.77001.77001.77001.7592-
Jul 22, 20241.77001.77001.77001.77001.7592-
Jul 19, 20241.77001.77001.77001.77001.7592-
Jul 18, 20241.77001.77001.77001.77001.7592-
Jul 17, 20241.77001.77001.77001.77001.7592-
Jul 16, 20241.77001.77001.77001.77001.7592-
Jul 15, 20241.77001.77001.77001.77001.7592-
Jul 12, 20241.77001.77001.77001.77001.75921,000
Jul 11, 20241.77001.77001.77001.77001.7592-
Jul 10, 20241.77001.77001.77001.77001.7592-
Jul 9, 20241.77001.77001.77001.77001.7592-
Jul 8, 20241.77001.77001.77001.77001.7592-
Jul 5, 20241.77001.77001.77001.77001.7592-
Jul 3, 20241.77001.77001.77001.77001.75921,200
Jul 2, 20241.77001.77001.77001.77001.7592700
Jul 1, 20241.79001.79001.79001.79001.7791-
Jun 28, 20241.79001.79001.79001.79001.7791-
Jun 27, 20241.79001.79001.79001.79001.7791-
Jun 26, 20241.79001.79001.79001.79001.7791-
Jun 25, 20241.79001.79001.79001.79001.77913,400
Jun 24, 20241.79001.79001.79001.79001.7791-
Jun 21, 20241.79001.79001.79001.79001.7791-
Jun 20, 20241.79001.79001.79001.79001.7791-
Jun 18, 20241.79001.79001.79001.79001.7791-
Jun 17, 20241.79001.79001.79001.79001.7791-
Jun 14, 20241.79001.79001.79001.79001.7791-
Jun 13, 20241.79001.79001.79001.79001.7791-
Jun 12, 20241.79001.79001.79001.79001.7791-
Jun 11, 20241.79001.79001.79001.79001.7791-
Jun 10, 20241.79001.79001.79001.79001.7791-
Jun 7, 20241.79001.79001.79001.79001.7791-
Jun 6, 20241.79001.79001.79001.79001.7791-
Jun 5, 20241.79001.79001.79001.79001.7791-
Jun 4, 20241.79001.79001.79001.79001.7791-
Jun 3, 20241.79001.79001.79001.79001.7791-
May 31, 20241.79001.79001.79001.79001.7791-
May 30, 20241.79001.79001.79001.79001.7791-
May 29, 20241.79001.79001.79001.79001.779143,800
May 28, 20241.79001.79001.79001.79001.779118,000
May 24, 20241.79001.79001.79001.79001.7791-
May 23, 20241.79001.79001.79001.79001.7791-
May 22, 20241.79001.79001.79001.79001.7791-
May 21, 20241.79001.79001.79001.79001.7791-
May 20, 20241.79001.79001.79001.79001.7791-
May 17, 20241.79001.79001.79001.79001.77911,000
May 16, 20241.81001.81001.81001.81001.7989-
May 15, 20241.81001.81001.81001.81001.7989120,500
May 14, 20241.80001.80001.80001.80001.7890-
May 13, 20241.80001.80001.80001.80001.789020,000
May 10, 20241.80001.80001.80001.80001.7890-
May 9, 20241.80001.80001.80001.80001.78906,900
May 8, 20241.83001.83001.83001.83001.8188-
May 7, 20241.83001.83001.83001.83001.818824,100
May 6, 20241.75001.75001.75001.75001.7393-
May 3, 20241.75001.75001.75001.75001.7393-
May 2, 2024 0.0210 Dividend
May 2, 20241.75001.75001.75001.75001.7393-
May 1, 20241.75001.75001.75001.75001.7184-
Apr 30, 20241.75001.75001.75001.75001.7184-
Apr 29, 20241.75001.75001.75001.75001.7184-
Apr 26, 20241.75001.75001.75001.75001.7184-
Apr 25, 20241.75001.75001.75001.75001.7184-
Apr 24, 20241.75001.75001.75001.75001.7184-
Apr 23, 20241.75001.75001.75001.75001.7184-
Apr 22, 20241.75001.75001.75001.75001.7184-
Apr 19, 20241.75001.75001.75001.75001.7184-
Apr 18, 20241.75001.75001.75001.75001.7184-
Apr 17, 20241.75001.75001.75001.75001.7184-
Apr 16, 20241.75001.75001.75001.75001.7184-
Apr 15, 20241.75001.75001.75001.75001.7184-
Apr 12, 20241.75001.75001.75001.75001.7184-
Apr 11, 20241.75001.75001.75001.75001.7184-
Apr 10, 20241.75001.75001.75001.75001.7184200
Apr 9, 20241.71001.71001.71001.71001.6792-