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

Element79 Gold Corp (CSE: ELEM )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Apr 28, 2023 0.0650 0.0750 0.0650 0.0750 1,779,422 +0.01(+15.38%)
Apr 27, 2023 0.1000 0.1000 0.0650 0.0650 3,650,968 -0.04(-35.00%)
Apr 26, 2023 0.0900 0.1050 0.0900 0.1000 2,689,785 +0.01(+11.11%)
Apr 25, 2023 0.0900 0.0900 0.0800 0.0900 1,914,056 +0.00(+0.00%)
Apr 24, 2023 0.0900 0.0900 0.0850 0.0900 1,273,312 +0.00(+0.00%)
Apr 21, 2023 0.0750 0.0950 0.0750 0.0900 3,783,478 +0.01(+20.00%)
Apr 20, 2023 0.0600 0.0750 0.0600 0.0750 4,226,607 +0.01(+25.00%)
Apr 19, 2023 0.0700 0.0700 0.0600 0.0600 408,006 -0.01(-14.29%)
Apr 18, 2023 0.0700 0.0700 0.0600 0.0700 2,036,650 +0.00(+0.00%)
Apr 17, 2023 0.0550 0.0750 0.0550 0.0700 2,972,020 +0.01(+16.67%)
Apr 14, 2023 0.0600 0.0600 0.0600 0.0600 360,120 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0650 0.0600 0.0600 350,137 +0.00(+0.00%)
Apr 12, 2023 0.0600 0.0600 0.0600 0.0600 388,836 +0.00(+9.09%)
Apr 11, 2023 0.0700 0.0750 0.0550 0.0550 1,143,239 -0.02(-26.67%)
Apr 10, 2023 0.0750 0.0750 0.0700 0.0750 85,203 +0.00(+7.14%)
Apr 06, 2023 0.0700 0 -0.00(-6.67%)
Apr 05, 2023 0.0800 0.0800 0.0750 0.0750 223,972 -0.01(-6.25%)
Apr 04, 2023 0.0600 0.0850 0.0600 0.0800 1,108,898 +0.01(+23.08%)
Apr 03, 2023 0.0550 0.0700 0.0550 0.0650 1,312,352 +0.01(+18.18%)
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%)
Jan 03, 2023 0.1500 0.1500 0.1500 0.1500 11,185 +0.01(+3.45%)
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%)
Oct 03, 2022 0.1350 0.1400 0.1300 0.1350 23,251 +0.00(+0.00%)
Sep 30, 2022 0.1300 0.1350 0.1300 0.1350 6,613 +0.00(+0.00%)
Sep 29, 2022 0.1350 0.1350 0.1350 0.1350 3,342 +0.00(+0.00%)
Sep 28, 2022 0.1350 0.1350 0.1350 0.1350 4,436 +0.00(+0.00%)
Sep 27, 2022 0.1300 0.1350 0.1250 0.1350 21,205 +0.00(+0.00%)
Sep 26, 2022 0.1300 0.1350 0.1300 0.1350 35,418 +0.01(+3.85%)
Sep 23, 2022 0.1400 0.1450 0.1250 0.1300 57,103 -0.01(-10.34%)
Sep 22, 2022 0.1500 0.1500 0.1450 0.1450 29,545 +0.00(+3.57%)
Sep 21, 2022 0.1500 0.1550 0.1300 0.1400 104,434 -0.01(-6.67%)
Sep 20, 2022 0.1700 0.1700 0.1500 0.1500 17,282 -0.02(-11.76%)
Sep 19, 2022 0.1650 0.1700 0.1650 0.1700 14,532 +0.00(+0.00%)
Sep 16, 2022 0.1700 0.1700 0.1650 0.1700 44,025 -0.00(-2.86%)
Sep 15, 2022 0.1800 0.1800 0.1650 0.1750 71,384 -0.01(-5.41%)
Sep 14, 2022 0.1950 0.1950 0.1750 0.1850 71,239 +0.01(+2.78%)
Sep 13, 2022 0.1800 0.1950 0.1800 0.1800 9,154 -0.01(-5.26%)
Sep 12, 2022 0.1700 0.2000 0.1650 0.1900 134,582 +0.01(+2.70%)
Sep 09, 2022 0.1700 0.2000 0.1700 0.1850 47,957 -0.01(-2.63%)
Sep 08, 2022 0.1900 0.1900 0.1800 0.1900 27,410 -0.01(-2.56%)
Sep 07, 2022 0.1900 0.2000 0.1900 0.1950 7,560 -0.01(-7.14%)
Sep 06, 2022 0.1900 0.2100 0.1900 0.2100 88,673 +0.00(+0.00%)
Sep 02, 2022 0.2100 0 -0.01(-4.55%)
Sep 01, 2022 0.2450 0.2450 0.2100 0.2200 118,145 -0.02(-8.33%)
Aug 31, 2022 0.2400 0.2500 0.2400 0.2400 26,943 +0.01(+2.13%)
Aug 30, 2022 0.2450 0.2450 0.2350 0.2350 12,366 +0.00(+0.00%)
Aug 29, 2022 0.2450 0.2500 0.2350 0.2350 5,549 +0.00(+2.17%)
Aug 26, 2022 0.2500 0.2500 0.2300 0.2300 8,859 -0.02(-8.00%)
Aug 25, 2022 0.2500 0.2500 0.2400 0.2500 28,400 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2500 0.2300 0.2500 23,500 +0.01(+4.17%)
Aug 22, 2022 0.2400 0.2400 250 +0.01(+2.13%)
Aug 19, 2022 0.2400 0.2400 0.2300 0.2350 21,828 -0.01(-2.08%)
Aug 18, 2022 0.2450 0.2450 0.2300 0.2400 13,970 +0.01(+2.13%)
Aug 17, 2022 0.2400 0.2400 0.2250 0.2350 46,070 -0.02(-6.00%)
Aug 16, 2022 0.2500 0.2550 0.2500 0.2500 15,925 -0.01(-1.96%)
Aug 15, 2022 0.2400 0.2550 0.2400 0.2550 4,799 +0.01(+2.00%)
Aug 12, 2022 0.2500 0.2500 0.2400 0.2500 58,879 +0.00(+0.00%)
Aug 11, 2022 0.2650 0.2650 0.2400 0.2500 34,898 -0.01(-3.85%)
Aug 10, 2022 0.2600 0.2600 0.2550 0.2600 26,748 +0.00(+0.00%)
Aug 09, 2022 0.2600 0.2600 0.2550 0.2600 24,684 -0.01(-1.89%)
Aug 08, 2022 0.2700 0.2700 0.2650 0.2650 12,390 +0.01(+1.92%)
Aug 05, 2022 0.2700 0.2700 0.2600 0.2600 15,063 +0.00(+0.00%)
Aug 04, 2022 0.2750 0.2750 0.2600 0.2600 59,425 -0.02(-5.45%)
Aug 03, 2022 0.2850 0.2850 0.2700 0.2750 17,071 +0.00(+0.00%)
Aug 02, 2022 0.2900 0.2900 0.2600 0.2750 9,688 -0.01(-1.79%)
Jul 29, 2022 0.2800 0 +0.02(+7.69%)
Jul 28, 2022 0.2450 0.2700 0.2450 0.2600 16,116 +0.02(+6.12%)
Jul 27, 2022 0.2300 0.2450 0.2300 0.2450 4,401 +0.00(+0.00%)
Jul 26, 2022 0.2300 0.2450 0.2300 0.2450 8,195 +0.00(+0.00%)
Jul 25, 2022 0.2400 0.2450 0.2400 0.2450 12,511 +0.01(+6.52%)
Jul 22, 2022 0.2400 0.2450 0.2300 0.2300 43,065 -0.02(-9.80%)
Jul 21, 2022 0.2550 0.2550 0.2300 0.2550 9,310 +0.01(+4.08%)
Jul 20, 2022 0.2400 0.2500 0.2400 0.2450 60,980 +0.01(+4.26%)
Jul 19, 2022 0.2450 0.2450 0.2250 0.2350 35,468 -0.01(-2.08%)
Jul 18, 2022 0.2350 0.2400 0.2300 0.2400 11,327 +0.02(+9.09%)
Jul 15, 2022 0.2400 0.2450 0.2200 0.2200 24,504 -0.02(-8.33%)
Jul 14, 2022 0.2400 0.2450 0.2250 0.2400 7,440 +0.00(+0.00%)
Jul 13, 2022 0.2500 0.2500 0.2200 0.2400 67,852 -0.02(-7.69%)
Jul 12, 2022 0.2600 0.2600 0.2550 0.2600 10,967 -0.01(-3.70%)
Jul 11, 2022 0.3000 0.3000 0.2600 0.2700 81,720 -0.02(-6.90%)
Jul 08, 2022 0.2450 0.3050 0.2400 0.2900 103,946 +0.05(+20.83%)
Jul 07, 2022 0.2350 0.2700 0.2250 0.2400 219,237 +0.01(+2.13%)
Jul 06, 2022 0.3600 0.3600 0.2100 0.2350 665,791 -0.11(-32.86%)
Jul 05, 2022 0.3800 0.3800 0.3400 0.3500 29,503 -0.03(-6.67%)
Jul 04, 2022 0.3900 0.3900 0.3600 0.3750 43,136 +0.02(+4.17%)
Jun 30, 2022 0.3600 0 -0.11(-22.58%)
Jun 29, 2022 0.4500 0.4900 0.4500 0.4650 47,129 +0.00(+0.00%)
Jun 28, 2022 0.4750 0.5000 0.4600 0.4650 36,781 +0.01(+2.20%)
Jun 27, 2022 0.5400 0.5600 0.4550 0.4550 68,711 -0.09(-15.74%)
Jun 24, 2022 0.5400 0.5400 0.5400 0.5400 8,266 +0.00(+0.00%)
Jun 23, 2022 0.5300 0.5600 0.5300 0.5400 17,382 +0.00(+0.00%)
Jun 22, 2022 0.5700 0.5700 0.5400 0.5400 5,775 -0.02(-3.57%)
Jun 21, 2022 0.5300 0.5600 0.5100 0.5600 16,384 +0.05(+9.80%)
Jun 20, 2022 0.5300 0.5300 0.5000 0.5100 19,311 +0.02(+3.03%)
Jun 17, 2022 0.5000 0.5000 0.4950 0.4950 18,419 -0.02(-2.94%)
Jun 16, 2022 0.5200 0.5300 0.5100 0.5100 15,144 -0.02(-3.77%)
Jun 15, 2022 0.4850 0.5300 0.4800 0.5300 6,840 +0.01(+1.92%)
Jun 14, 2022 0.5200 0.5200 0.4700 0.5200 19,948 -0.01(-1.89%)
Jun 13, 2022 0.5100 0.5500 0.5100 0.5300 40,553 -0.04(-7.02%)
Jun 10, 2022 0.5900 0.5900 0.5700 0.5700 43,301 -0.02(-3.39%)
Jun 09, 2022 0.5900 0.6000 0.5900 0.5900 15,402 -0.02(-3.28%)
Jun 08, 2022 0.6300 0.6300 0.6100 0.6100 8,358 +0.00(+0.00%)
Jun 07, 2022 0.5700 0.6100 0.5700 0.6100 6,382 -0.01(-1.61%)
Jun 06, 2022 0.6400 0.6400 0.6000 0.6200 11,783 -0.01(-1.59%)
Jun 03, 2022 0.6400 0.6400 0.6300 0.6300 14,375 +0.00(+0.00%)
Jun 02, 2022 0.6500 0.6500 0.6300 0.6300 8,361 -0.02(-3.08%)
Jun 01, 2022 0.6700 0.7000 0.6500 0.6500 9,278 -0.04(-5.80%)
May 31, 2022 0.6900 0.7000 0.6800 0.6900 16,155 +0.01(+1.47%)
May 30, 2022 0.6500 0.7400 0.6500 0.6800 26,760 -0.01(-1.45%)
May 27, 2022 0.6000 0.6900 0.5800 0.6900 42,672 +0.08(+13.11%)
May 26, 2022 0.6200 0.6400 0.5900 0.6100 15,879 -0.01(-1.61%)
May 25, 2022 0.5900 0.6300 0.5300 0.6200 102,656 +0.00(+0.00%)
May 24, 2022 0.7000 0.7100 0.6000 0.6200 118,858 -0.07(-10.14%)
May 20, 2022 0.6900 0 -0.04(-5.48%)
May 19, 2022 0.7300 0.7400 0.7300 0.7300 8,957 -0.01(-1.35%)
May 18, 2022 0.7500 0.7600 0.7400 0.7400 11,989 -0.04(-5.13%)
May 17, 2022 0.7300 0.8100 0.7200 0.7800 38,784 +0.05(+6.85%)
May 16, 2022 0.7400 0.8100 0.7200 0.7300 39,052 -0.01(-1.35%)
May 13, 2022 0.7400 0.7500 0.7200 0.7400 30,697 +0.04(+5.71%)
May 12, 2022 0.7600 0.7600 0.6500 0.7000 92,409 -0.05(-6.67%)
May 11, 2022 0.7700 0.7700 0.7500 0.7500 8,102 -0.02(-2.60%)
May 10, 2022 0.7900 0.8000 0.7500 0.7700 69,256 -0.01(-1.28%)
May 09, 2022 0.8500 0.8500 0.7500 0.7800 137,194 -0.07(-8.24%)
May 06, 2022 0.8600 0.8900 0.8500 0.8500 78,316 -0.02(-2.30%)
May 05, 2022 0.9000 0.9100 0.8700 0.8700 31,117 -0.02(-2.25%)
May 04, 2022 0.8900 0.9200 0.8900 0.8900 39,456 -0.03(-3.26%)
May 03, 2022 0.9100 0.9200 0.9000 0.9200 74,319 +0.05(+5.75%)
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.