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 (CSE: ELEM )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 1:46 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 (%)
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%)
Nov 01, 2023 0.0200 0.0200 0.0150 0.0150 782,900 -0.01(-25.00%)
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 38,036 +0.00(+0.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 106,190 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 37,102 +0.00(+0.00%)
Oct 26, 2023 0.0200 0.0200 0.0150 0.0200 376,040 +0.01(+33.33%)
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 205,432 +0.00(+0.00%)
Oct 24, 2023 0.0200 0.0200 0.0150 0.0150 302,400 -0.01(-25.00%)
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 559,813 +0.01(+33.33%)
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 287,000 +0.00(+0.00%)
Oct 19, 2023 0.0150 0.0150 0.0150 0.0150 82,502 -0.01(-25.00%)
Oct 18, 2023 0.0150 0.0200 0.0150 0.0200 175,006 +0.01(+33.33%)
Oct 17, 2023 0.0150 0.0150 0.0150 0.0150 282,591 +0.00(+0.00%)
Oct 16, 2023 0.0200 0.0200 0.0150 0.0150 524,546 +0.00(+0.00%)
Oct 13, 2023 0.0150 0.0150 0.0150 0.0150 156,290 +0.00(+0.00%)
Oct 12, 2023 0.0200 0.0200 0.0150 0.0150 214,500 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0.0150 0.0150 234,007 -0.01(-25.00%)
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 479,098 +0.00(+0.00%)
Oct 06, 2023 0.0200 0 +0.00(+0.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 224,800 +0.00(+0.00%)
Oct 04, 2023 0.0200 0.0200 0.0200 0.0200 92,376 +0.00(+0.00%)
Oct 03, 2023 0.0200 0.0200 0.0150 0.0200 84,051 +0.00(+0.00%)
Oct 02, 2023 0.0200 0.0200 0.0200 0.0200 249,479 +0.00(+0.00%)
Sep 29, 2023 0.0250 0.0250 0.0200 0.0200 265,650 +0.00(+0.00%)
Sep 28, 2023 0.0250 0.0250 0.0200 0.0200 384,750 -0.01(-20.00%)
Sep 27, 2023 0.0200 0.0250 0.0175 0.0250 328,889 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0250 0.0200 0.0250 33,900 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 70,084 +0.00(+0.00%)
Sep 22, 2023 0.0200 0.0250 0.0150 0.0250 556,612 +0.01(+25.00%)
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 302,286 +0.00(+0.00%)
Sep 20, 2023 0.0250 0.0250 0.0200 0.0200 944,937 -0.01(-20.00%)
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 441,122 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0200 0.0250 1,009,056 +0.00(+0.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 14,603 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0300 0.0250 0.0250 260,328 -0.00(-16.67%)
Sep 13, 2023 0.0250 0.0300 0.0250 0.0300 60,973 +0.00(+20.00%)
Sep 12, 2023 0.0250 0.0300 0.0200 0.0250 452,271 +0.00(+0.00%)
Sep 11, 2023 0.0300 0.0300 0.0250 0.0250 23,012 +0.00(+0.00%)
Sep 08, 2023 0.0300 0.0350 0.0250 0.0250 982,098 -0.00(-16.67%)
Sep 07, 2023 0.0250 0.0300 0.0250 0.0300 735,474 +0.01(+50.00%)
Sep 06, 2023 0.0200 0.0200 0.0200 0.0200 242,804 +0.00(+0.00%)
Sep 05, 2023 0.0200 0.0250 0.0150 0.0200 631,580 +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.