Element79 Gold Corp (OP: ELMGF )
0.1311
+0.0041
(+3.23%)
Streaming Delayed Price
Updated: 1:31 PM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 0.0110 | 0 | -0.00(-14.73%) | |||
| Oct 26, 2023 | 0.0129 | 0 | +0.00(+16.22%) | |||
| Oct 23, 2023 | 0.0111 | 0 | -0.00(-23.45%) | |||
| Oct 19, 2023 | 0.0145 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 0.0127 | 0.0145 | 0.0127 | 0.0145 | 10,040 | +0.00(+38.10%) |
| Oct 17, 2023 | 0.0143 | 0.0143 | 0.0105 | 0.0105 | 2,540 | -0.00(-13.22%) |
| Oct 11, 2023 | 0.0121 | 0 | -0.00(-14.18%) | |||
| Oct 06, 2023 | 0.0141 | 0 | -0.00(-5.37%) | |||
| Oct 04, 2023 | 0.0149 | 0 | +0.00(+1.36%) | |||
| Oct 03, 2023 | 0.0133 | 0.0147 | 0.0133 | 0.0147 | 25,050 | -0.00(-8.13%) |
| Oct 02, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 25,111 | -0.00(-11.11%) |
| Sep 29, 2023 | 0.0175 | 0.0180 | 0.0170 | 0.0180 | 22,000 | +0.00(+34.33%) |
| Sep 28, 2023 | 0.0150 | 0.0150 | 0.0134 | 0.0134 | 10,464 | -0.00(-5.63%) |
| Sep 27, 2023 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 5,000 | -0.01(-35.45%) |
| Sep 25, 2023 | 0.0220 | 0 | +0.01(+46.67%) | |||
| Sep 22, 2023 | 0.0134 | 0.0150 | 0.0134 | 0.0150 | 334,100 | -0.00(-18.92%) |
| Sep 21, 2023 | 0.0160 | 0.0185 | 0.0160 | 0.0185 | 19,054 | +0.00(+10.12%) |
| Sep 18, 2023 | 0.0168 | 0 | -0.00(-1.18%) | |||
| Sep 15, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 160 | -0.00(-22.73%) |
| Sep 13, 2023 | 0.0220 | 0 | -0.00(-2.65%) | |||
| Sep 08, 2023 | 0.0226 | 0 | +0.01(+50.67%) | |||
| Sep 06, 2023 | 0.0150 | 0 | +0.00(+2.04%) | |||
| Sep 05, 2023 | 0.0163 | 0.0163 | 0.0147 | 0.0147 | 420,000 | -0.00(-3.29%) |
| Aug 31, 2023 | 0.0152 | 0 | +0.00(+1.33%) | |||
| Aug 30, 2023 | 0.0150 | 0.0150 | 0.0147 | 0.0150 | 1,298,100 | +0.00(+17.19%) |
| Aug 29, 2023 | 0.0135 | 0.0154 | 0.0128 | 0.0128 | 12,240 | -0.00(-12.33%) |
| Aug 28, 2023 | 0.0180 | 0.0193 | 0.0146 | 0.0146 | 10,400 | -0.01(-28.08%) |
| Aug 25, 2023 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 100 | -0.00(-11.74%) |
| Aug 24, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100 | +0.00(+9.52%) |
| Aug 22, 2023 | 0.0210 | 0 | -0.00(-8.70%) | |||
| Aug 21, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,000 | -0.00(-8.00%) |
| Aug 17, 2023 | 0.0250 | 0 | -0.00(-3.85%) | |||
| Aug 16, 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 129,142 | +0.00(+9.24%) |
| Aug 15, 2023 | 0.0243 | 0.0243 | 0.0238 | 0.0238 | 900 | -0.00(-14.70%) |
| Aug 14, 2023 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 1,000 | +0.00(+0.36%) |
| Aug 10, 2023 | 0.0278 | 0 | +0.00(+0.72%) | |||
| Aug 08, 2023 | 0.0276 | 0 | -0.00(-10.97%) | |||
| Aug 04, 2023 | 0.0310 | 0 | +0.01(+45.54%) | |||
| Aug 03, 2023 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 100 | -0.01(-29.00%) |
| Aug 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,940 | +0.00(+4.53%) |
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.
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.