Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (OP: ELMGF )

0.1557 -0.0070 (-4.30%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.2415 0.2415 0.2415 0.2415 550 +0.06(+33.57%)
Aug 25, 2022 0.1808 6 +0.02(+9.18%)
Aug 19, 2022 0.1656 44 +0.05(+37.66%)
Aug 17, 2022 0.1203 37 -0.08(-39.49%)
Aug 15, 2022 0.1988 117 -0.00(-0.90%)
Aug 10, 2022 0.2006 0 +0.01(+2.92%)
Aug 09, 2022 0.1949 0.1949 0.1949 0.1949 1,041 -0.03(-12.48%)
Aug 08, 2022 0.2227 0.2227 0.2227 0.2227 275 +0.01(+6.96%)
Aug 03, 2022 0.2082 0 -0.02(-7.63%)
Jul 29, 2022 0.2254 0 +0.09(+68.21%)
Jul 27, 2022 0.1340 0 +0.02(+20.40%)
Jul 25, 2022 0.1113 10 -0.09(-44.35%)
Jul 22, 2022 0.2000 0.2000 0.2000 0.2000 227 +0.02(+9.65%)
Jul 21, 2022 0.1749 0.1827 0.1748 0.1824 3,717 +0.07(+61.85%)
Jul 20, 2022 0.1767 0.1767 0.1127 0.1127 600 -0.06(-34.25%)
Jul 19, 2022 0.1125 0.1714 0.1125 0.1714 830 -0.00(-2.06%)
Jul 18, 2022 0.1750 0.1750 0.1680 0.1750 5,105 -0.00(-1.52%)
Jul 15, 2022 0.1839 0.1839 0.1777 0.1777 4,671 -0.00(-1.88%)
Jul 14, 2022 0.1716 0.1811 0.1700 0.1811 7,655 -0.01(-4.68%)
Jul 13, 2022 0.1797 0.1900 0.1797 0.1900 1,550 -0.01(-5.71%)
Jul 12, 2022 0.1893 0.2062 0.1869 0.2015 1,860 +0.00(+2.18%)
Jul 11, 2022 0.1250 0.1972 0.1250 0.1972 4,640 -0.02(-8.45%)
Jul 08, 2022 0.2300 0.2300 0.1119 0.2154 38,531 +0.02(+11.09%)
Jul 07, 2022 0.2450 0.2450 0.1845 0.1939 5,592 +0.01(+5.38%)
Jul 06, 2022 0.2487 0.2775 0.1840 0.1840 16,040 -0.05(-22.46%)
Jul 05, 2022 0.2677 0.3600 0.2373 0.2373 7,399 -0.15(-37.98%)
Jul 01, 2022 0.3900 0.4054 0.2428 0.3826 14,169 -0.01(-1.90%)
Jun 30, 2022 0.7800 0.7800 0.3000 0.3900 67,005 +0.05(+13.04%)
Jun 29, 2022 0.5499 0.5800 0.3360 0.3450 41,824 -0.01(-3.63%)
Jun 28, 2022 0.3646 0.3870 0.3461 0.3580 28,290 +0.03(+10.84%)
Jun 27, 2022 0.4465 0.5769 0.3230 0.3230 53,206 -0.09(-20.91%)
Jun 22, 2022 0.4084 0 +0.10(+31.66%)
Jun 21, 2022 0.2940 0.3889 0.2940 0.3102 3,608 +0.02(+5.51%)
Jun 16, 2022 0.2940 0 -0.17(-36.77%)
Jun 10, 2022 0.4650 0 -0.02(-4.08%)
Jun 09, 2022 0.4848 0.4848 0.4848 0.4848 224 +0.00(+0.37%)
Jun 08, 2022 0.4910 0.4910 0.4830 0.4830 268 +0.02(+3.45%)
Jun 07, 2022 0.4669 0.4669 0.4669 0.4669 155 -0.02(-4.62%)
Jun 03, 2022 0.4895 0 -0.01(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.