Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (OP: ELMGF )

0.0402 -0.0091 (-18.46%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 27, 2024 0.0542 0.0542 0.0380 0.0402 483,795 -0.01(-18.46%)
Nov 26, 2024 0.0585 0.0585 0.0485 0.0493 914,400 -0.00(-2.38%)
Nov 25, 2024 0.0523 0.0738 0.0450 0.0505 784,465 -0.01(-15.97%)
Nov 22, 2024 0.0698 0.0795 0.0501 0.0601 569,047 -0.00(-1.15%)
Nov 21, 2024 0.0795 0.0795 0.0532 0.0608 163,744 -0.00(-3.34%)
Nov 20, 2024 0.0700 0.0790 0.0601 0.0629 147,825 -0.00(-0.47%)
Nov 19, 2024 0.0625 0.0653 0.0600 0.0632 37,807 -0.01(-9.06%)
Nov 18, 2024 0.0654 0.0698 0.0600 0.0695 198,600 +0.01(+12.10%)
Nov 15, 2024 0.0643 0.0643 0.0599 0.0620 17,740 +0.00(+4.73%)
Nov 14, 2024 0.0693 0.0693 0.0592 0.0592 28,683 -0.01(-8.50%)
Nov 13, 2024 0.0625 0.0695 0.0601 0.0647 111,279 -0.00(-6.91%)
Nov 12, 2024 0.0588 0.0695 0.0588 0.0695 37,943 +0.01(+17.00%)
Nov 11, 2024 0.0599 0.0740 0.0594 0.0594 8,150 -0.01(-13.79%)
Nov 08, 2024 0.0696 0.0696 0.0663 0.0689 5,216 +0.01(+22.82%)
Nov 07, 2024 0.0556 0.0677 0.0556 0.0561 123,901 -0.00(-5.40%)
Nov 06, 2024 0.0759 0.0760 0.0574 0.0593 163,141 -0.01(-9.47%)
Nov 05, 2024 0.0698 0.0698 0.0655 0.0655 29,409 -0.00(-2.38%)
Nov 04, 2024 0.0665 0.0799 0.0638 0.0671 106,677 +0.00(+2.44%)
Nov 01, 2024 0.0655 0.0655 0.0655 0.0655 3,013 +0.00(+5.65%)
Oct 31, 2024 0.0629 0.0632 0.0613 0.0620 2,444 -0.00(-1.90%)
Oct 30, 2024 0.0631 0.0651 0.0620 0.0632 25,775 -0.00(-2.77%)
Oct 29, 2024 0.0667 0.0667 0.0650 0.0650 7,300 +0.00(+6.04%)
Oct 28, 2024 0.0680 0.0681 0.0613 0.0613 46,898 -0.01(-8.92%)
Oct 25, 2024 0.0681 0.0710 0.0673 0.0673 6,928 -0.00(-3.58%)
Oct 24, 2024 0.0759 0.0759 0.0620 0.0698 144,549 -0.00(-4.38%)
Oct 23, 2024 0.0730 0.0730 0.0706 0.0730 2,585 +0.00(+0.00%)
Oct 22, 2024 0.0738 0.0776 0.0718 0.0730 147,477 +0.00(+1.67%)
Oct 21, 2024 0.0733 0.0770 0.0716 0.0718 36,743 -0.00(-4.01%)
Oct 18, 2024 0.0776 0.0776 0.0684 0.0748 97,263 +0.01(+9.84%)
Oct 17, 2024 0.0674 0.0844 0.0620 0.0681 495,148 -0.01(-11.10%)
Oct 16, 2024 0.0900 0.0900 0.0725 0.0766 108,533 -0.00(-6.01%)
Oct 15, 2024 0.0800 0.0815 0.0719 0.0815 35,142 +0.01(+8.67%)
Oct 14, 2024 0.0760 0.0800 0.0700 0.0750 25,738 +0.00(+7.14%)
Oct 11, 2024 0.0788 0.0862 0.0700 0.0700 577,380 -0.02(-18.51%)
Oct 10, 2024 0.0836 0.0954 0.0740 0.0859 327,764 +0.00(+6.05%)
Oct 09, 2024 0.0678 0.1017 0.0678 0.0810 810,842 -0.00(-5.26%)
Oct 08, 2024 0.0835 0.0981 0.0835 0.0855 348,262 -0.00(-0.70%)
Oct 07, 2024 0.0913 0.0997 0.0812 0.0861 239,373 +0.00(+3.24%)
Oct 04, 2024 0.0870 0.1036 0.0792 0.0834 212,070 +0.00(+0.24%)
Oct 03, 2024 0.0894 0.1217 0.0832 0.0832 470,000 +0.00(+0.00%)
Oct 02, 2024 0.0904 0.1100 0.0802 0.0832 275,473 -0.01(-6.94%)
Oct 01, 2024 0.0950 0.1100 0.0803 0.0894 746,624 -0.00(-2.08%)
Sep 30, 2024 0.1276 0.1276 0.0780 0.0913 325,492 +0.03(+57.69%)
Sep 27, 2024 0.1038 0.1112 0.0579 0.0579 390,900 -0.03(-32.20%)
Sep 26, 2024 0.0812 0.0988 0.0809 0.0854 66,296 +0.00(+5.43%)
Sep 25, 2024 0.0953 0.1276 0.0810 0.0810 3,205 -0.01(-7.43%)
Sep 24, 2024 0.1073 0.1083 0.0875 0.0875 14,138 -0.02(-20.02%)
Sep 23, 2024 0.1094 0.1120 0.0958 0.1094 26,039 +0.01(+11.41%)
Sep 20, 2024 0.0941 0.0982 0.0941 0.0982 1,476 +0.01(+7.21%)
Sep 18, 2024 0.0916 0 -0.00(-2.24%)
Sep 13, 2024 0.0937 426 +0.01(+6.00%)
Sep 12, 2024 0.0746 0.1030 0.0746 0.0884 2,028 -0.00(-1.78%)
Sep 11, 2024 0.0874 0.0900 0.0874 0.0900 13,000 -0.01(-7.31%)
Sep 10, 2024 0.1276 0.1276 0.0877 0.0971 22,111 +0.00(+2.00%)
Sep 09, 2024 0.0916 0.1000 0.0836 0.0952 8,685 -0.00(-0.21%)
Sep 06, 2024 0.0885 0.0974 0.0885 0.0954 3,900 +0.00(+0.00%)
Sep 04, 2024 0.0954 1,000 -0.01(-10.00%)
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.