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 -0.0100 (-4.55%)
Official Closing 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 (%)
Aug 31, 2023 0.0200 0.0250 0.0200 0.0200 1,415,468 +0.00(+0.00%)
Aug 30, 2023 0.0200 0.0200 0.0150 0.0200 2,654,622 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 1,107,555 +0.00(+0.00%)
Aug 28, 2023 0.0250 0.0250 0.0175 0.0200 2,664,557 -0.01(-20.00%)
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 733,245 +0.00(+0.00%)
Aug 24, 2023 0.0250 0.0250 0.0250 0.0250 111,365 -0.00(-16.67%)
Aug 23, 2023 0.0300 0.0300 0.0250 0.0300 537,245 +0.00(+20.00%)
Aug 22, 2023 0.0300 0.0300 0.0250 0.0250 465,052 +0.00(+0.00%)
Aug 21, 2023 0.0250 0.0300 0.0250 0.0250 409,579 -0.00(-16.67%)
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 376,354 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 864,200 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 261,740 +0.00(+0.00%)
Aug 15, 2023 0.0300 0.0350 0.0300 0.0300 527,145 -0.01(-14.29%)
Aug 14, 2023 0.0350 0.0400 0.0300 0.0350 511,985 +0.00(+0.00%)
Aug 11, 2023 0.0350 0.0400 0.0350 0.0350 844,590 +0.00(+0.00%)
Aug 10, 2023 0.0400 0.0400 0.0350 0.0350 117,567 +0.00(+0.00%)
Aug 09, 2023 0.0400 0.0400 0.0350 0.0350 112,300 +0.00(+0.00%)
Aug 08, 2023 0.0400 0.0400 0.0350 0.0350 367,401 -0.00(-12.50%)
Aug 04, 2023 0.0400 0 +0.00(+14.29%)
Aug 03, 2023 0.0400 0.0400 0.0350 0.0350 134,307 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0350 0.0350 170,317 +0.00(+0.00%)
Aug 01, 2023 0.0350 0.0350 0.0350 0.0350 241,348 +0.00(+0.00%)
Jul 28, 2023 0.0350 1,379 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0350 0.0350 114,171 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0.0350 0.0350 513,960 +0.00(+0.00%)
Jul 25, 2023 0.0350 0.0350 0.0350 0.0350 99,524 +0.00(+0.00%)
Jul 24, 2023 0.0350 0.0400 0.0350 0.0350 207,160 +0.00(+0.00%)
Jul 21, 2023 0.0400 0.0400 0.0350 0.0350 893,991 -0.00(-12.50%)
Jul 20, 2023 0.0400 0.0400 0.0350 0.0400 91,276 +0.00(+0.00%)
Jul 19, 2023 0.0400 0.0400 0.0350 0.0400 172,225 +0.00(+0.00%)
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 329,710 +0.00(+0.00%)
Jul 17, 2023 0.0400 0.0450 0.0400 0.0400 439,041 +0.00(+0.00%)
Jul 14, 2023 0.0450 0.0450 0.0400 0.0400 452,613 +0.00(+0.00%)
Jul 13, 2023 0.0400 0.0450 0.0400 0.0400 141,454 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0400 0.0400 331,500 -0.00(-11.11%)
Jul 11, 2023 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0450 0.0400 0.0450 90,190 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0450 0.0450 0.0450 2,600 +0.00(+12.50%)
Jul 06, 2023 0.0400 0.0450 0.0400 0.0400 62,605 -0.00(-11.11%)
Jul 05, 2023 0.0400 0.0450 0.0400 0.0450 205,335 +0.00(+12.50%)
Jul 04, 2023 0.0400 0.0450 0.0400 0.0400 399,192 +0.00(+0.00%)
Jun 30, 2023 0.0400 0 -0.00(-11.11%)
Jun 29, 2023 0.0450 0.0450 0.0400 0.0450 793,550 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0450 0.0400 0.0450 263,620 +0.00(+0.00%)
Jun 27, 2023 0.0450 0.0450 0.0400 0.0450 187,006 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0450 0.0450 58,595 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0500 0.0450 0.0450 157,186 -0.01(-10.00%)
Jun 22, 2023 0.0450 0.0500 0.0450 0.0500 27,517 +0.01(+11.11%)
Jun 21, 2023 0.0400 0.0450 0.0400 0.0450 770,388 +0.00(+0.00%)
Jun 20, 2023 0.0450 0.0450 0.0400 0.0450 133,580 +0.00(+0.00%)
Jun 19, 2023 0.0450 0.0450 0.0400 0.0450 318,678 +0.00(+0.00%)
Jun 16, 2023 0.0450 0.0450 0.0400 0.0450 255,314 +0.00(+0.00%)
Jun 15, 2023 0.0450 0.0500 0.0400 0.0450 306,737 -0.01(-10.00%)
Jun 14, 2023 0.0500 0.0500 0.0450 0.0500 357,446 +0.00(+0.00%)
Jun 13, 2023 0.0500 0.0500 0.0450 0.0500 253,238 +0.01(+11.11%)
Jun 12, 2023 0.0500 0.0500 0.0450 0.0450 461,537 +0.00(+0.00%)
Jun 09, 2023 0.0500 0.0500 0.0450 0.0450 445,455 -0.01(-10.00%)
Jun 08, 2023 0.0500 0.0500 0.0500 0.0500 667,950 +0.00(+0.00%)
Jun 07, 2023 0.0550 0.0550 0.0500 0.0500 575,088 +0.00(+0.00%)
Jun 06, 2023 0.0550 0.0550 0.0500 0.0500 547,105 -0.00(-9.09%)
Jun 05, 2023 0.0550 0.0550 0.0550 0.0550 76,134 +0.00(+0.00%)
Jun 02, 2023 0.0600 0.0600 0.0550 0.0550 714,541 -0.01(-15.38%)
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.