Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Element79 Gold Corp (OP: ELMGF )

0.0293 +0.0023 (+8.52%)
Streaming Delayed Price Updated: 2:25 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0194 0.0293 0.0194 0.0293 1,750 +0.00(+8.52%)
Feb 13, 2025 0.0292 0.0292 0.0259 0.0270 12,953 -0.00(-7.22%)
Feb 12, 2025 0.0320 0.0366 0.0278 0.0291 77,000 -0.00(-12.35%)
Feb 11, 2025 0.0370 0.0370 0.0332 0.0332 19,043 +0.00(+13.31%)
Feb 10, 2025 0.0260 0.0293 0.0215 0.0293 106,232 +0.01(+28.51%)
Feb 07, 2025 0.0184 0.0235 0.0182 0.0228 104,950 +0.00(+7.04%)
Feb 06, 2025 0.0213 0.0213 0.0213 0.0213 9,001 +0.00(+1.43%)
Feb 05, 2025 0.0210 0.0220 0.0210 0.0210 48,133 +0.00(+0.00%)
Feb 04, 2025 0.0191 0.0215 0.0191 0.0210 17,100 +0.00(+9.95%)
Feb 03, 2025 0.0205 0.0280 0.0182 0.0191 52,778 -0.01(-21.40%)
Jan 31, 2025 0.0242 0.0243 0.0203 0.0243 197,261 +0.00(+1.25%)
Jan 30, 2025 0.0210 0.0243 0.0194 0.0240 66,396 -0.00(-4.38%)
Jan 29, 2025 0.0278 0.0278 0.0244 0.0251 31,764 -0.00(-10.36%)
Jan 28, 2025 0.0280 0.0292 0.0280 0.0280 20,460 +0.00(+6.06%)
Jan 27, 2025 0.0273 0.0282 0.0264 0.0264 3,100 -0.00(-12.29%)
Jan 24, 2025 0.0289 0.0315 0.0289 0.0301 11,525 +0.00(+1.35%)
Jan 23, 2025 0.0297 0.0297 0.0297 0.0297 127 +0.00(+6.07%)
Jan 22, 2025 0.0229 0.0289 0.0229 0.0280 27,957 +0.00(+7.28%)
Jan 21, 2025 0.0275 0.0275 0.0257 0.0261 30,125 -0.00(-3.69%)
Jan 17, 2025 0.0275 0.0275 0.0271 0.0271 12,206 +0.00(+1.88%)
Jan 16, 2025 0.0271 0.0271 0.0259 0.0266 11,090 -0.00(-3.27%)
Jan 15, 2025 0.0285 0.0285 0.0272 0.0275 2,500 +0.00(+0.00%)
Jan 14, 2025 0.0255 0.0275 0.0255 0.0275 116,010 -0.01(-16.67%)
Jan 13, 2025 0.0250 0.0330 0.0250 0.0330 13,234 +0.01(+20.44%)
Jan 10, 2025 0.0273 0.0328 0.0260 0.0274 188,683 -0.01(-20.12%)
Jan 08, 2025 0.0351 0.0360 0.0343 0.0343 7,750 -0.00(-0.29%)
Jan 07, 2025 0.0311 0.0350 0.0260 0.0344 188,401 +0.00(+14.67%)
Jan 06, 2025 0.0370 0.0370 0.0280 0.0300 87,833 -0.00(-3.23%)
Jan 03, 2025 0.0309 0.0349 0.0250 0.0310 71,111 +0.00(+0.32%)
Jan 02, 2025 0.0296 0.0310 0.0296 0.0309 229,213 -0.00(-6.36%)
Dec 31, 2024 0.0330 0 +0.00(+8.55%)
Dec 30, 2024 0.0287 0.0342 0.0287 0.0304 88,907 +0.00(+3.05%)
Dec 27, 2024 0.0316 0.0344 0.0295 0.0295 21,914 +0.00(+6.50%)
Dec 26, 2024 0.0200 0.0316 0.0200 0.0277 42,335 -0.00(-4.15%)
Dec 24, 2024 0.0289 0.0298 0.0289 0.0289 16,700 -0.00(-4.93%)
Dec 23, 2024 0.0320 0.0320 0.0300 0.0304 28,570 -0.00(-5.00%)
Dec 20, 2024 0.0305 0.0320 0.0299 0.0320 276,852 +0.00(+4.58%)
Dec 19, 2024 0.0300 0.0320 0.0289 0.0306 100,795 -0.00(-0.33%)
Dec 18, 2024 0.0330 0.0362 0.0290 0.0307 65,328 -0.00(-6.97%)
Dec 17, 2024 0.0350 0.0365 0.0330 0.0330 136,800 -0.00(-5.71%)
Dec 16, 2024 0.0326 0.0351 0.0300 0.0350 73,928 +0.00(+4.79%)
Dec 13, 2024 0.0336 0.0355 0.0325 0.0334 31,738 +0.00(+9.87%)
Dec 12, 2024 0.0361 0.0361 0.0282 0.0304 1,241,300 -0.01(-14.61%)
Dec 11, 2024 0.0425 0.0480 0.0356 0.0356 365,799 -0.01(-20.89%)
Dec 10, 2024 0.0430 0.0500 0.0427 0.0450 43,552 +0.00(+2.27%)
Dec 09, 2024 0.0485 0.0485 0.0427 0.0440 77,148 +0.00(+2.09%)
Dec 06, 2024 0.0446 0.0462 0.0417 0.0431 8,571 -0.00(-1.82%)
Dec 05, 2024 0.0477 0.0477 0.0392 0.0439 12,300 +0.00(+12.28%)
Dec 04, 2024 0.0431 0.0431 0.0344 0.0391 17,600 -0.00(-5.10%)
Dec 03, 2024 0.0412 0.0443 0.0412 0.0412 45,500 +0.00(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.