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: 3:15 PM EDT, May 31, 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 (%)
Dec 31, 2021 1.040 1.040 1.040 0 -0.01(-0.95%)
Dec 30, 2021 1.050 1.050 1.030 1.050 43,585 +0.00(+0.00%)
Dec 29, 2021 1.080 1.080 1.050 1.050 28,525 -0.03(-2.78%)
Dec 24, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 23, 2021 1.150 1.150 1.060 1.080 43,281 -0.02(-1.82%)
Dec 22, 2021 1.160 1.160 1.100 1.100 10,648 -0.02(-1.79%)
Dec 21, 2021 1.110 1.170 1.100 1.120 26,125 +0.02(+1.82%)
Dec 20, 2021 1.150 1.150 1.050 1.100 24,333 -0.01(-0.90%)
Dec 17, 2021 1.110 1.150 1.100 1.110 32,113 -0.01(-0.89%)
Dec 16, 2021 1.140 1.140 1.060 1.120 36,055 +0.03(+2.75%)
Dec 15, 2021 1.080 1.090 1.000 1.090 52,054 +0.06(+5.83%)
Dec 14, 2021 1.160 1.160 1.010 1.030 72,759 -0.14(-11.97%)
Dec 13, 2021 1.180 1.180 1.160 1.170 42,470 -0.01(-0.85%)
Dec 10, 2021 1.210 1.220 1.180 1.180 35,747 -0.03(-2.48%)
Dec 09, 2021 1.200 1.230 1.170 1.210 28,698 +0.01(+0.83%)
Dec 08, 2021 1.240 1.240 1.190 1.200 40,132 -0.02(-1.64%)
Dec 07, 2021 1.220 1.220 1.180 1.220 74,459 +0.01(+0.83%)
Dec 06, 2021 1.240 1.240 1.190 1.210 50,522 +0.01(+0.83%)
Dec 03, 2021 1.250 1.250 1.190 1.200 47,827 -0.04(-3.23%)
Dec 02, 2021 1.230 1.240 1.190 1.240 56,021 +0.01(+0.81%)
Dec 01, 2021 1.240 1.240 1.170 1.230 43,287 +0.05(+4.24%)
Nov 30, 2021 1.250 1.250 1.150 1.180 72,636 -0.02(-1.67%)
Nov 29, 2021 1.250 1.250 1.200 1.200 36,229 +0.00(+0.00%)
Nov 26, 2021 1.220 1.220 1.170 1.200 87,941 +0.04(+3.45%)
Nov 25, 2021 1.200 1.240 1.150 1.160 49,078 -0.04(-3.33%)
Nov 24, 2021 1.200 1.250 1.050 1.200 98,582 -0.03(-2.44%)
Nov 23, 2021 1.300 1.300 1.150 1.230 125,243 -0.04(-3.15%)
Nov 22, 2021 1.330 1.330 1.250 1.270 129,992 +0.03(+2.42%)
Nov 19, 2021 1.220 1.310 1.210 1.240 227,416 +0.04(+3.33%)
Nov 18, 2021 1.170 1.220 1.170 1.200 126,050 +0.03(+2.56%)
Nov 17, 2021 1.190 1.190 1.100 1.170 112,799 +0.03(+2.63%)
Nov 16, 2021 1.220 1.220 1.140 1.140 56,520 -0.04(-3.39%)
Nov 15, 2021 1.230 1.230 1.150 1.180 61,229 +0.00(+0.00%)
Nov 12, 2021 1.300 1.300 1.140 1.180 98,735 -0.09(-7.09%)
Nov 11, 2021 1.230 1.300 1.160 1.270 79,370 +0.00(+0.00%)
Nov 10, 2021 1.380 1.270 192,421 -0.09(-6.62%)
Nov 09, 2021 1.380 1.380 1.330 1.360 88,466 +0.00(+0.00%)
Nov 08, 2021 1.380 1.380 1.320 1.360 94,655 +0.01(+0.74%)
Nov 05, 2021 1.350 1.350 1.300 1.350 65,913 +0.03(+2.27%)
Nov 04, 2021 1.390 1.390 1.310 1.320 74,223 -0.05(-3.65%)
Nov 03, 2021 1.410 1.410 1.310 1.370 100,511 +0.01(+0.74%)
Nov 02, 2021 1.410 1.410 1.320 1.360 255,533 -0.01(-0.73%)
Nov 01, 2021 1.380 1.420 1.320 1.370 169,105 +0.03(+2.24%)
Oct 29, 2021 1.260 1.340 1.260 1.340 99,023 +0.08(+6.35%)
Oct 28, 2021 1.370 1.400 1.250 1.260 113,326 -0.09(-6.67%)
Oct 27, 2021 1.440 1.400 1.250 1.350 82,401 -0.02(-1.46%)
Oct 26, 2021 1.510 1.370 356,635 -0.12(-8.05%)
Oct 25, 2021 1.500 1.650 0.9300 1.490 1,580,326 +0.05(+3.47%)
Oct 22, 2021 1.400 1.470 1.390 1.440 328,878 +0.07(+5.11%)
Oct 21, 2021 1.320 1.380 1.300 1.370 449,463 +0.09(+7.03%)
Oct 20, 2021 1.260 1.300 1.220 1.280 260,866 +0.06(+4.92%)
Oct 19, 2021 1.190 1.250 1.190 1.220 156,593 +0.01(+0.83%)
Oct 18, 2021 1.200 1.230 1.180 1.210 216,730 +0.05(+4.31%)
Oct 15, 2021 1.160 1.190 1.160 1.160 112,428 +0.03(+2.65%)
Oct 14, 2021 1.120 1.140 1.110 1.130 139,077 +0.04(+3.67%)
Oct 13, 2021 1.060 1.100 1.060 1.090 147,608 +0.05(+4.81%)
Oct 12, 2021 0.9700 1.050 0.9700 1.040 221,724 +0.09(+9.47%)
Oct 08, 2021 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Oct 07, 2021 0.9000 0.9300 0.9000 0.9200 82,235 +0.02(+2.22%)
Oct 06, 2021 0.8600 0.9000 0.8600 0.9000 85,193 +0.04(+4.65%)
Oct 05, 2021 0.8400 0.8600 0.8400 0.8600 85,778 +0.04(+4.88%)
Oct 04, 2021 0.7700 0.8300 0.7700 0.8200 201,312 +0.05(+6.49%)
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.