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

Element79 Gold Corp (CSE: ELEM )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Feb 29, 2024 0.3650 0.3700 0.3200 0.3200 63,196 +0.01(+1.59%)
Feb 28, 2024 0.3350 0.3400 0.3100 0.3150 15,242 -0.02(-4.55%)
Feb 27, 2024 0.3550 0.3550 0.3200 0.3300 46,489 -0.03(-8.33%)
Feb 26, 2024 0.3150 0.3700 0.3100 0.3600 62,151 +0.01(+2.86%)
Feb 23, 2024 0.3900 0.3900 0.3500 0.3500 71,848 -0.02(-5.41%)
Feb 22, 2024 0.3800 0.3800 0.3700 0.3700 21,213 +0.00(+0.00%)
Feb 21, 2024 0.3650 0.3700 0.3550 0.3700 43,689 +0.01(+2.78%)
Feb 20, 2024 0.3600 0.3650 0.3500 0.3600 46,736 -0.01(-1.37%)
Feb 16, 2024 0.3650 0 -0.01(-2.67%)
Feb 15, 2024 0.3550 0.3800 0.3550 0.3750 137,694 +0.03(+7.14%)
Feb 14, 2024 0.3550 0.3550 0.3200 0.3500 89,808 +0.05(+16.67%)
Feb 13, 2024 0.3200 0.3650 0.3000 0.3000 55,085 -0.02(-6.25%)
Feb 12, 2024 0.3200 0.3200 0.2900 0.3200 74,755 +0.03(+10.34%)
Feb 09, 2024 0.3500 0.3500 0.2900 0.2900 37,344 -0.04(-12.12%)
Feb 08, 2024 0.3300 0.3400 0.3300 0.3300 11,198 +0.00(+0.00%)
Feb 07, 2024 0.3400 0.3400 0.3300 0.3300 31,904 +0.00(+0.00%)
Feb 06, 2024 0.3300 0.3350 0.3000 0.3300 43,262 +0.00(+0.00%)
Feb 05, 2024 0.3700 0.4400 0.3100 0.3300 174,754 -0.02(-5.71%)
Feb 02, 2024 0.2300 0.3500 0.2200 0.3500 91,560 +0.12(+52.17%)
Feb 01, 2024 0.2300 0.2300 0.2150 0.2300 73,734 +0.00(+0.00%)
Jan 31, 2024 0.2200 0.2300 0.2200 0.2300 44,613 +0.03(+12.20%)
Jan 30, 2024 0.1850 0.2100 0.1850 0.2050 80,399 +0.02(+13.89%)
Jan 29, 2024 0.1800 0.2000 0.1800 0.1800 90,384 +0.01(+2.86%)
Jan 26, 2024 0.1750 0.1750 0.1700 0.1750 36,657 +0.00(+2.94%)
Jan 25, 2024 0.1750 0.1750 0.1700 0.1700 7,163 +0.01(+3.03%)
Jan 24, 2024 0.1650 0.1650 0.1650 0.1650 3,500 -0.01(-5.71%)
Jan 23, 2024 0.1650 0.1750 0.1650 0.1750 9,500 +0.00(+2.94%)
Jan 22, 2024 0.1550 0.1700 0.1550 0.1700 2,979 -0.00(-2.86%)
Jan 19, 2024 0.1700 0.1750 0.1700 0.1750 4,111 +0.00(+0.00%)
Jan 18, 2024 0.1700 0.1750 0.1600 0.1750 66,590 -0.01(-2.78%)
Jan 17, 2024 0.1700 0.1800 0.1700 0.1800 52,311 +0.00(+0.00%)
Jan 16, 2024 0.1750 0.1800 0.1700 0.1800 23,630 -0.01(-2.70%)
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 1,511 +0.01(+2.78%)
Jan 12, 2024 0.1800 0.1800 0.1600 0.1800 17,792 +0.01(+9.09%)
Jan 11, 2024 0.1900 0.1900 0.1650 0.1650 56,462 -0.01(-8.33%)
Jan 10, 2024 0.1850 0.1850 0.1800 0.1800 7,570 -0.01(-2.70%)
Jan 09, 2024 0.1850 0.1850 0.1850 0.1850 1,032 +0.01(+8.82%)
Jan 05, 2024 0.1700 310 +0.00(+0.00%)
Jan 04, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jan 03, 2024 0.1750 0.1750 0.1700 0.1700 16,210 -0.01(-5.56%)
Jan 02, 2024 0.1900 0.1900 0.1800 0.1800 8,749 -0.02(-7.69%)
Dec 29, 2023 0.1950 0 +0.01(+5.41%)
Dec 28, 2023 0.1950 0.1950 0.1700 0.1850 13,051 +0.01(+5.71%)
Dec 27, 2023 0.1900 0.1900 0.1750 0.1750 25,310 -0.02(-7.89%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1750 0.1850 15,620 -0.01(-2.63%)
Dec 20, 2023 0.1900 0.1900 0.1700 0.1900 7,751 +0.00(+0.00%)
Dec 19, 2023 0.1850 0.1950 0.1800 0.1900 40,450 -0.01(-5.00%)
Dec 18, 2023 0.2100 0.2100 0.2000 0.2000 9,050 +0.00(+0.00%)
Dec 15, 2023 0.2150 0.2150 0.1850 0.2000 13,852 -0.02(-9.09%)
Dec 14, 2023 0.2100 0.2200 0.2100 0.2200 4,595 -0.03(-12.00%)
Dec 13, 2023 0.1750 0.2500 0.1750 0.2500 74,201 +0.08(+47.06%)
Dec 12, 2023 0.1600 0.1750 0.1600 0.1700 8,067 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1650 0.1700 52,720 -0.01(-8.11%)
Dec 08, 2023 0.1800 0.1850 0.1750 0.1850 29,253 -0.01(-5.13%)
Dec 07, 2023 0.1800 0.1950 0.1800 0.1950 41,912 +0.02(+8.33%)
Dec 06, 2023 0.1700 0.1800 0.1700 0.1800 32,474 +0.01(+2.86%)
Dec 05, 2023 0.1700 0.1750 0.1700 0.1750 18,960 +0.00(+2.94%)
Dec 04, 2023 0.1900 0.1900 0.1700 0.1700 64,680 -0.01(-5.56%)
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.