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

Element79 Gold Corp (CSE: ELEM )

0.2200 +0.0100 (+4.76%)
Official Closing Price Updated: 3:59 PM 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 (%)
Dec 30, 2022 0.1450 0 -0.02(-9.38%)
Dec 29, 2022 0.1650 0.1650 0.1600 0.1600 14,402 +0.02(+14.29%)
Dec 28, 2022 0.1500 0.1500 0.1400 0.1400 37,524 -0.02(-15.15%)
Dec 23, 2022 0.1650 0 +0.00(+0.00%)
Dec 22, 2022 0.1500 0.1650 0.1500 0.1650 16,020 +0.01(+6.45%)
Dec 21, 2022 0.1700 0.1700 0.1500 0.1550 24,200 -0.01(-3.13%)
Dec 20, 2022 0.1550 0.1700 0.1500 0.1600 71,081 +0.01(+6.67%)
Dec 19, 2022 0.1450 0.1500 0.1450 0.1500 9,638 +0.01(+3.45%)
Dec 16, 2022 0.1650 0.1650 0.1400 0.1450 43,701 -0.01(-3.33%)
Dec 15, 2022 0.1700 0.1700 0.1400 0.1500 110,258 -0.02(-11.76%)
Dec 14, 2022 0.1750 0.1750 0.1650 0.1700 126,700 +0.00(+0.00%)
Dec 13, 2022 0.1850 0.1850 0.1700 0.1700 100,511 -0.01(-8.11%)
Dec 12, 2022 0.1950 0.1950 0.1850 0.1850 65,783 -0.01(-2.63%)
Dec 09, 2022 0.2050 0.2100 0.1800 0.1900 113,760 -0.01(-2.56%)
Dec 08, 2022 0.2050 0.2100 0.1950 0.1950 76,289 -0.01(-2.50%)
Dec 07, 2022 0.1850 0.2100 0.1850 0.2000 331,719 +0.01(+5.26%)
Dec 06, 2022 0.1850 0.2000 0.1750 0.1900 134,523 -0.01(-2.56%)
Dec 05, 2022 0.1950 0.1950 0.1750 0.1950 44,605 +0.01(+5.41%)
Dec 02, 2022 0.1950 0.2000 0.1800 0.1850 71,021 -0.01(-2.63%)
Dec 01, 2022 0.1750 0.2000 0.1750 0.1900 48,509 +0.02(+11.76%)
Nov 30, 2022 0.1600 0.2000 0.1600 0.1700 185,483 +0.01(+3.03%)
Nov 29, 2022 0.1700 0.1700 0.1600 0.1650 7,995 +0.01(+3.13%)
Nov 28, 2022 0.1650 0.1700 0.1600 0.1600 30,300 +0.01(+3.23%)
Nov 25, 2022 0.1600 0.1600 0.1550 0.1550 34,316 +0.01(+3.33%)
Nov 24, 2022 0.1500 0.1550 0.1500 0.1500 7,509 +0.00(+0.00%)
Nov 23, 2022 0.1500 0.1550 0.1500 0.1500 37,200 +0.01(+3.45%)
Nov 22, 2022 0.1300 0.1450 0.1300 0.1450 65,848 +0.01(+11.54%)
Nov 21, 2022 0.1300 0.1300 0.1300 0.1300 1,936 +0.00(+0.00%)
Nov 18, 2022 0.1250 0.1300 0.1250 0.1300 61,501 +0.00(+0.00%)
Nov 17, 2022 0.1300 0.1500 0.1250 0.1300 262,102 +0.01(+4.00%)
Nov 16, 2022 0.1300 0.1300 0.1250 0.1250 105,146 -0.01(-7.41%)
Nov 15, 2022 0.1300 0.1400 0.1300 0.1350 66,192 -0.01(-6.90%)
Nov 14, 2022 0.1250 0.1500 0.1200 0.1450 170,633 +0.01(+7.41%)
Nov 11, 2022 0.1450 0.1450 0.1300 0.1350 57,646 -0.01(-3.57%)
Nov 10, 2022 0.1400 0.1450 0.1400 0.1400 15,855 +0.00(+0.00%)
Nov 09, 2022 0.1400 0.1400 0.1400 0.1400 17,033 -0.00(-3.45%)
Nov 08, 2022 0.1450 0.1500 0.1400 0.1450 66,625 +0.00(+0.00%)
Nov 07, 2022 0.1450 0.1500 0.1400 0.1450 47,490 +0.00(+3.57%)
Nov 04, 2022 0.1150 0.1450 0.1100 0.1400 244,533 +0.03(+21.74%)
Nov 03, 2022 0.1050 0.1150 0.1050 0.1150 23,162 +0.01(+9.52%)
Nov 02, 2022 0.1100 0.1100 0.1000 0.1050 169,583 -0.01(-4.55%)
Nov 01, 2022 0.1250 0.1250 0.1050 0.1100 50,905 -0.01(-12.00%)
Oct 31, 2022 0.1250 0.1250 0.1250 0.1250 2,631 +0.00(+0.00%)
Oct 28, 2022 0.1250 0.1250 0.1250 0.1250 18,750 +0.01(+4.17%)
Oct 27, 2022 0.1200 0.1300 0.1150 0.1200 68,084 +0.00(+4.35%)
Oct 26, 2022 0.1150 0.1300 0.1100 0.1150 19,850 +0.00(+0.00%)
Oct 25, 2022 0.1150 0.1150 0.1150 0.1150 8,365 +0.00(+0.00%)
Oct 24, 2022 0.1100 0.1150 0.1100 0.1150 61,534 +0.01(+15.00%)
Oct 21, 2022 0.1100 0.1100 0.1000 0.1000 67,284 +0.00(+0.00%)
Oct 20, 2022 0.1100 0.1100 0.1000 0.1000 72,127 -0.00(-4.76%)
Oct 19, 2022 0.1150 0.1350 0.1000 0.1050 287,886 -0.01(-4.55%)
Oct 18, 2022 0.1150 0.1150 0.1100 0.1100 19,067 +0.00(+0.00%)
Oct 17, 2022 0.1300 0.1300 0.1100 0.1100 46,605 -0.01(-12.00%)
Oct 14, 2022 0.1250 0.1300 0.1250 0.1250 74,140 +0.00(+0.00%)
Oct 13, 2022 0.1200 0.1250 0.1200 0.1250 31,919 +0.00(+0.00%)
Oct 12, 2022 0.1150 0.1250 0.1150 0.1250 12,401 +0.01(+4.17%)
Oct 11, 2022 0.1150 0.1250 0.1150 0.1200 63,089 +0.00(+0.00%)
Oct 07, 2022 0.1200 0 -0.01(-7.69%)
Oct 06, 2022 0.1350 0.1350 0.1100 0.1300 141,817 -0.01(-7.14%)
Oct 05, 2022 0.1400 0.1400 0.1300 0.1400 39,137 +0.00(+0.00%)
Oct 04, 2022 0.1350 0.1400 0.1200 0.1400 24,381 +0.01(+3.70%)
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.