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 (%)
Mar 31, 2023 0.0500 0.0550 0.0500 0.0550 1,198,426 +0.01(+22.22%)
Mar 30, 2023 0.0450 0.0500 0.0400 0.0450 181,220 +0.00(+0.00%)
Mar 29, 2023 0.0450 0.0500 0.0450 0.0450 711,329 +0.00(+0.00%)
Mar 28, 2023 0.0450 0.0500 0.0450 0.0450 759,551 +0.00(+0.00%)
Mar 27, 2023 0.0550 0.0550 0.0450 0.0450 856,888 -0.01(-18.18%)
Mar 24, 2023 0.0600 0.0600 0.0550 0.0550 485,500 -0.01(-15.38%)
Mar 23, 2023 0.0600 0.0650 0.0550 0.0650 423,719 +0.01(+8.33%)
Mar 22, 2023 0.0650 0.0650 0.0600 0.0600 367,575 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0600 0.0600 344,794 -0.01(-7.69%)
Mar 20, 2023 0.0650 0.0700 0.0650 0.0650 494,099 -0.01(-7.14%)
Mar 17, 2023 0.0700 0.0700 0.0650 0.0700 319,733 +0.01(+7.69%)
Mar 16, 2023 0.0700 0.0700 0.0650 0.0650 82,532 -0.01(-7.14%)
Mar 15, 2023 0.0650 0.0750 0.0650 0.0700 622,986 +0.01(+7.69%)
Mar 14, 2023 0.0700 0.0700 0.0650 0.0650 154,590 -0.01(-7.14%)
Mar 13, 2023 0.0700 0.0750 0.0700 0.0700 231,921 -0.00(-6.67%)
Mar 10, 2023 0.0800 0.0800 0.0700 0.0750 441,968 +0.00(+0.00%)
Mar 09, 2023 0.0800 0.0800 0.0750 0.0750 335,811 -0.01(-6.25%)
Mar 08, 2023 0.0850 0.0900 0.0800 0.0800 230,109 -0.01(-5.88%)
Mar 07, 2023 0.0850 0.0850 0.0850 0.0850 221,880 -0.00(-5.56%)
Mar 06, 2023 0.0900 0.0950 0.0900 0.0900 200,785 +0.00(+0.00%)
Mar 03, 2023 0.0900 0.0900 0.0850 0.0900 79,379 +0.00(+0.00%)
Mar 02, 2023 0.0900 0.0900 0.0850 0.0900 132,952 +0.00(+0.00%)
Mar 01, 2023 0.0950 0.0950 0.0850 0.0900 168,381 +0.00(+0.00%)
Feb 28, 2023 0.0950 0.0950 0.0900 0.0900 254,573 -0.01(-5.26%)
Feb 27, 2023 0.1000 0.1000 0.0900 0.0950 89,085 +0.00(+0.00%)
Feb 24, 2023 0.1050 0.1050 0.0950 0.0950 499,275 -0.01(-9.52%)
Feb 23, 2023 0.1000 0.1050 0.0950 0.1050 159,213 +0.00(+5.00%)
Feb 22, 2023 0.1050 0.1050 0.0950 0.1000 182,134 +0.00(+0.00%)
Feb 21, 2023 0.1000 0.1050 0.0950 0.1000 445,830 +0.01(+5.26%)
Feb 17, 2023 0.0950 0 +0.01(+18.75%)
Feb 16, 2023 0.0950 0.0950 0.0800 0.0800 543,427 -0.01(-15.79%)
Feb 15, 2023 0.1000 0.1000 0.0900 0.0950 540,322 -0.01(-5.00%)
Feb 14, 2023 0.1050 0.1050 0.0950 0.1000 709,181 +0.00(+0.00%)
Feb 13, 2023 0.0950 0.1000 0.0900 0.1000 365,243 +0.01(+5.26%)
Feb 10, 2023 0.1000 0.1000 0.0900 0.0950 369,429 +0.00(+0.00%)
Feb 09, 2023 0.0950 0.1000 0.0950 0.0950 337,560 -0.01(-5.00%)
Feb 08, 2023 0.1050 0.1050 0.0950 0.1000 456,635 +0.00(+0.00%)
Feb 07, 2023 0.1000 0.1050 0.0950 0.1000 277,153 -0.00(-4.76%)
Feb 06, 2023 0.0950 0.1050 0.0950 0.1050 415,115 +0.00(+5.00%)
Feb 03, 2023 0.1000 0.1000 0.0950 0.1000 371,239 +0.00(+0.00%)
Feb 02, 2023 0.1000 0.1000 0.0950 0.1000 780,661 +0.00(+0.00%)
Feb 01, 2023 0.0950 0.1000 0.0950 0.1000 293,460 +0.01(+5.26%)
Jan 31, 2023 0.1000 0.1000 0.0950 0.0950 757,800 -0.01(-5.00%)
Jan 30, 2023 0.1200 0.1300 0.0950 0.1000 1,283,871 -0.01(-9.09%)
Jan 27, 2023 0.1000 0.1100 0.1000 0.1100 810,723 +0.01(+10.00%)
Jan 26, 2023 0.1000 0.1000 0.0950 0.1000 628,098 -0.00(-4.76%)
Jan 25, 2023 0.1000 0.1100 0.1000 0.1050 354,166 -0.01(-4.55%)
Jan 24, 2023 0.1050 0.1100 0.1000 0.1100 668,062 +0.00(+0.00%)
Jan 23, 2023 0.1100 0.1100 0.1000 0.1100 398,244 +0.00(+0.00%)
Jan 20, 2023 0.1200 0.1250 0.1050 0.1100 574,583 -0.01(-8.33%)
Jan 19, 2023 0.1250 0.1250 0.1100 0.1200 277,056 +0.01(+9.09%)
Jan 18, 2023 0.1250 0.1300 0.1100 0.1100 168,168 -0.02(-15.38%)
Jan 17, 2023 0.1300 0.1300 0.1000 0.1300 380,723 +0.00(+0.00%)
Jan 16, 2023 0.1300 0.1550 0.1250 0.1300 153,012 +0.01(+4.00%)
Jan 13, 2023 0.1300 0.1300 0.1200 0.1250 260,848 -0.01(-3.85%)
Jan 12, 2023 0.1300 0.1300 0.1200 0.1300 136,533 +0.00(+0.00%)
Jan 11, 2023 0.1350 0.1350 0.1250 0.1300 62,005 +0.00(+0.00%)
Jan 10, 2023 0.1250 0.1300 0.1250 0.1300 74,144 +0.01(+8.33%)
Jan 09, 2023 0.1300 0.1300 0.1200 0.1200 351,361 -0.01(-4.00%)
Jan 06, 2023 0.1400 0.1400 0.1250 0.1250 161,237 +0.00(+0.00%)
Jan 05, 2023 0.1700 0.1700 0.1250 0.1250 94,977 -0.05(-26.47%)
Jan 04, 2023 0.1700 0.1700 0.1550 0.1700 41,755 +0.02(+13.33%)
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.