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 -0.0250 (-10.20%)
Official Closing Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.2200 0.2300 0.2200 0.2300 44,613 +0.03(+12.20%)
Jan 30, 2024 0.1850 0.2100 0.1850 0.2050 80,399 +0.02(+13.89%)
Jan 29, 2024 0.1800 0.2000 0.1800 0.1800 90,384 +0.01(+2.86%)
Jan 26, 2024 0.1750 0.1750 0.1700 0.1750 36,657 +0.00(+2.94%)
Jan 25, 2024 0.1750 0.1750 0.1700 0.1700 7,163 +0.01(+3.03%)
Jan 24, 2024 0.1650 0.1650 0.1650 0.1650 3,500 -0.01(-5.71%)
Jan 23, 2024 0.1650 0.1750 0.1650 0.1750 9,500 +0.00(+2.94%)
Jan 22, 2024 0.1550 0.1700 0.1550 0.1700 2,979 -0.00(-2.86%)
Jan 19, 2024 0.1700 0.1750 0.1700 0.1750 4,111 +0.00(+0.00%)
Jan 18, 2024 0.1700 0.1750 0.1600 0.1750 66,590 -0.01(-2.78%)
Jan 17, 2024 0.1700 0.1800 0.1700 0.1800 52,311 +0.00(+0.00%)
Jan 16, 2024 0.1750 0.1800 0.1700 0.1800 23,630 -0.01(-2.70%)
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 1,511 +0.01(+2.78%)
Jan 12, 2024 0.1800 0.1800 0.1600 0.1800 17,792 +0.01(+9.09%)
Jan 11, 2024 0.1900 0.1900 0.1650 0.1650 56,462 -0.01(-8.33%)
Jan 10, 2024 0.1850 0.1850 0.1800 0.1800 7,570 -0.01(-2.70%)
Jan 09, 2024 0.1850 0.1850 0.1850 0.1850 1,032 +0.01(+8.82%)
Jan 05, 2024 0.1700 310 +0.00(+0.00%)
Jan 04, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jan 03, 2024 0.1750 0.1750 0.1700 0.1700 16,210 -0.01(-5.56%)
Jan 02, 2024 0.1900 0.1900 0.1800 0.1800 8,749 -0.02(-7.69%)
Dec 29, 2023 0.1950 0 +0.01(+5.41%)
Dec 28, 2023 0.1950 0.1950 0.1700 0.1850 13,051 +0.01(+5.71%)
Dec 27, 2023 0.1900 0.1900 0.1750 0.1750 25,310 -0.02(-7.89%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1750 0.1850 15,620 -0.01(-2.63%)
Dec 20, 2023 0.1900 0.1900 0.1700 0.1900 7,751 +0.00(+0.00%)
Dec 19, 2023 0.1850 0.1950 0.1800 0.1900 40,450 -0.01(-5.00%)
Dec 18, 2023 0.2100 0.2100 0.2000 0.2000 9,050 +0.00(+0.00%)
Dec 15, 2023 0.2150 0.2150 0.1850 0.2000 13,852 -0.02(-9.09%)
Dec 14, 2023 0.2100 0.2200 0.2100 0.2200 4,595 -0.03(-12.00%)
Dec 13, 2023 0.1750 0.2500 0.1750 0.2500 74,201 +0.08(+47.06%)
Dec 12, 2023 0.1600 0.1750 0.1600 0.1700 8,067 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1650 0.1700 52,720 -0.01(-8.11%)
Dec 08, 2023 0.1800 0.1850 0.1750 0.1850 29,253 -0.01(-5.13%)
Dec 07, 2023 0.1800 0.1950 0.1800 0.1950 41,912 +0.02(+8.33%)
Dec 06, 2023 0.1700 0.1800 0.1700 0.1800 32,474 +0.01(+2.86%)
Dec 05, 2023 0.1700 0.1750 0.1700 0.1750 18,960 +0.00(+2.94%)
Dec 04, 2023 0.1900 0.1900 0.1700 0.1700 64,680 -0.01(-5.56%)
Dec 01, 2023 0.1800 0.1900 0.1750 0.1800 29,454 +0.01(+2.86%)
Nov 30, 2023 0.1750 0.1750 0.1750 0.1750 6,122 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1800 0.1600 0.1750 40,273 +0.01(+9.37%)
Nov 28, 2023 0.1800 0.1850 0.1500 0.1600 27,388 -0.01(-8.57%)
Nov 27, 2023 0.1850 0.1850 0.1750 0.1750 17,714 -0.02(-7.89%)
Nov 24, 2023 0.1650 0.1900 0.1600 0.1900 175,521 +0.04(+26.67%)
Nov 23, 2023 0.1750 0.1750 0.1500 0.1500 58,210 -0.01(-6.25%)
Nov 22, 2023 0.1650 0.1650 0.1350 0.1600 48,934 -0.04(-20.00%)
Nov 21, 2023 0.2000 0.2000 0.1600 0.2000 57,649 +0.00(+0.00%)
Nov 20, 2023 0.1600 0.2000 0.1500 0.2000 101,227 +0.05(+33.33%)
Nov 17, 2023 0.1500 0.1600 0.1500 0.1500 17,830 +0.01(+3.45%)
Nov 16, 2023 0.1450 0.1500 0.1400 0.1450 48,265 +0.00(+3.57%)
Nov 15, 2023 0.1400 0.1400 0.1400 0.1400 2,358 +0.01(+3.70%)
Nov 14, 2023 0.1500 0.1500 0.1350 0.1350 39,562 +0.00(+0.00%)
Nov 13, 2023 0.1200 0.1350 0.1100 0.1350 76,992 +0.03(+22.73%)
Nov 10, 2023 0.1100 0.1300 0.1100 0.1100 62,756 +0.00(+0.00%)
Nov 09, 2023 0.1050 0.1100 0.0950 0.1100 114,701 +0.00(+0.00%)
Nov 08, 2023 0.1400 0.1400 0.1100 0.1100 202,211 +0.10(+633.33%)
Nov 07, 2023 0.0150 0.0150 0.0150 0.0150 477,265 +0.00(+0.00%)
Nov 06, 2023 0.0150 0.0150 0.0100 0.0150 748,507 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0150 0.0150 0.0150 1,032,983 +0.00(+0.00%)
Nov 02, 2023 0.0200 0.0200 0.0150 0.0150 1,477,596 +0.00(+0.00%)
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.