Skip to main content

Element79 Gold Corp (OP: ELMGF )

0.2268 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2268 0 -0.00(-1.99%)
Mar 26, 2024 0.2380 0.2380 0.2314 0.2314 12,769 -0.03(-10.97%)
Mar 25, 2024 0.2500 0.2665 0.2500 0.2599 3,267 +0.03(+13.59%)
Mar 22, 2024 0.3471 0.3471 0.2256 0.2288 13,230 -0.00(-1.12%)
Mar 21, 2024 0.2306 0.2321 0.2208 0.2314 5,487 +0.01(+2.80%)
Mar 20, 2024 0.2307 0.2307 0.2251 0.2251 3,023 -0.01(-3.47%)
Mar 19, 2024 0.2400 0.2400 0.2294 0.2332 24,698 +0.00(+0.47%)
Mar 18, 2024 0.2526 0.2541 0.2321 0.2321 4,111 +0.01(+2.43%)
Mar 15, 2024 0.2300 0.2300 0.2204 0.2266 6,264 +0.01(+3.61%)
Mar 14, 2024 0.3384 0.3384 0.2187 0.2187 1,584 +0.02(+12.04%)
Mar 13, 2024 0.2109 0.2250 0.1952 0.1952 2,878 -0.01(-4.45%)
Mar 12, 2024 0.3918 0.3918 0.2000 0.2043 4,764 +0.00(+0.39%)
Mar 11, 2024 0.1735 0.2035 0.1735 0.2035 5,825 +0.00(+0.64%)
Mar 08, 2024 0.2026 0.2068 0.2000 0.2022 5,425 -0.00(-2.18%)
Mar 07, 2024 0.2035 0.2067 0.1985 0.2067 1,155 +0.02(+11.13%)
Mar 06, 2024 0.2084 0.2084 0.1860 0.1860 5,694 -0.01(-6.25%)
Mar 05, 2024 0.2429 0.2429 0.1984 0.1984 3,219 -0.04(-17.44%)
Mar 04, 2024 0.2800 0.2800 0.2324 0.2403 14,880 -0.00(-1.72%)
Mar 01, 2024 0.2445 0.2445 0.2445 0.2445 10,178 -0.00(-0.85%)
Feb 29, 2024 0.2497 0.2497 0.2466 0.2466 2,625 +0.02(+9.16%)
Feb 28, 2024 0.2680 0.2680 0.2259 0.2259 4,149 +0.03(+14.50%)
Feb 27, 2024 0.2703 0.2703 0.1973 0.1973 11,600 -0.07(-26.93%)
Feb 26, 2024 0.2500 0.2723 0.2500 0.2700 27,492 +0.02(+5.97%)
Feb 23, 2024 0.3542 0.3542 0.2548 0.2548 5,170 -0.03(-9.23%)
Feb 22, 2024 0.2854 0.2854 0.2735 0.2807 4,501 +0.05(+22.36%)
Feb 21, 2024 0.4600 0.4600 0.2294 0.2294 5,174 -0.03(-11.09%)
Feb 20, 2024 0.2741 0.2862 0.2564 0.2580 8,379 -0.01(-5.22%)
Feb 16, 2024 0.2854 0.3020 0.2722 0.2722 13,744 +0.00(+0.11%)
Feb 15, 2024 0.2854 0.2854 0.2587 0.2719 30,441 +0.06(+26.05%)
Feb 14, 2024 0.2486 0.2486 0.2157 0.2157 2,412 -0.03(-11.45%)
Feb 13, 2024 0.2414 0.2436 0.2414 0.2436 3,000 +0.02(+7.64%)
Feb 12, 2024 0.2263 0.2263 0.2263 0.2263 200 +0.00(+1.25%)
Feb 09, 2024 0.2643 0.2643 0.2235 0.2235 1,650 -0.02(-7.61%)
Feb 08, 2024 0.2663 0.2663 0.2419 0.2419 2,835 +0.01(+2.50%)
Feb 05, 2024 0.2360 4 -0.02(-9.44%)
Feb 02, 2024 0.2041 0.2606 0.2041 0.2606 3,030 +0.08(+44.78%)
Jan 31, 2024 0.1800 0 +0.03(+19.05%)
Jan 30, 2024 0.1512 0.1512 0.1512 0.1512 18,500 +0.01(+7.85%)
Jan 29, 2024 0.1006 0.1402 0.1006 0.1402 4,239 +0.02(+12.07%)
Jan 23, 2024 0.1251 0 +0.00(+1.79%)
Jan 22, 2024 0.1229 0.1229 0.1229 0.1229 500 -0.01(-9.10%)
Jan 19, 2024 0.1352 0.1352 0.1352 0.1352 109 +0.01(+8.42%)
Jan 18, 2024 0.1229 0.1247 0.1229 0.1247 1,136 -0.01(-5.32%)
Jan 12, 2024 0.1317 0 +0.01(+5.87%)
Jan 10, 2024 0.1244 0 +0.01(+6.14%)
Jan 08, 2024 0.1172 5 -0.01(-10.94%)
Jan 03, 2024 0.1316 10 -0.00(-1.72%)
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.