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

Element79 Gold Corp (OP: ELMGF )

0.1189 -0.0047 (-3.80%)
Streaming Delayed Price Updated: 3:40 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 (%)
May 31, 2022 0.5267 0 +0.05(+9.59%)
May 27, 2022 0.4806 0.4806 0.4806 0.4806 200 +0.01(+1.39%)
May 26, 2022 0.4432 0.6718 0.4432 0.4740 1,400 +0.03(+7.73%)
May 25, 2022 0.4800 0.4800 0.4390 0.4400 8,550 -0.03(-6.88%)
May 24, 2022 0.5182 0.5406 0.4725 0.4725 3,407 -0.07(-12.50%)
May 23, 2022 0.5400 0.5400 0.5400 0.5400 1,530 -0.01(-1.82%)
May 20, 2022 0.6000 0.7200 0.5500 0.5500 2,449 -0.03(-5.85%)
May 19, 2022 0.5842 0.5842 0.5842 0.5842 104 +0.00(+0.00%)
May 18, 2022 0.5842 0.5842 0.5842 0.5842 240 -0.02(-2.63%)
May 17, 2022 0.5037 0.6000 0.5037 0.6000 9,679 +0.03(+5.26%)
May 16, 2022 0.5791 0.5791 0.5700 0.5700 1,794 +0.04(+7.45%)
May 13, 2022 0.5305 0.5305 0.5305 0.5305 8,429 +0.02(+3.98%)
May 12, 2022 0.5035 0.5565 0.5008 0.5102 5,425 -0.09(-14.40%)
May 11, 2022 0.5956 0.6196 0.5956 0.5960 725 -0.00(-0.67%)
May 10, 2022 0.9000 0.9000 0.6000 0.6000 6,649 -0.18(-23.31%)
May 09, 2022 0.6600 0.7902 0.5992 0.7824 14,324 +0.12(+18.55%)
May 06, 2022 0.6700 0.7300 0.6525 0.6600 24,377 -0.02(-3.23%)
May 05, 2022 0.7470 0.9840 0.6820 0.6820 11,011 -0.07(-8.71%)
May 04, 2022 0.7500 0.7500 0.6905 0.7471 14,805 +0.02(+2.34%)
May 03, 2022 0.9082 0.9082 0.6820 0.7300 57,549 +0.03(+3.86%)
May 02, 2022 0.7400 0.8250 0.6367 0.7029 12,323 -0.03(-3.71%)
Apr 29, 2022 0.9148 0.9148 0.7100 0.7300 33,444 +0.00(+0.01%)
Apr 28, 2022 0.7400 0.7400 0.7258 0.7299 11,388 -0.01(-0.77%)
Apr 27, 2022 0.9350 0.9350 0.7114 0.7356 18,813 -0.06(-8.05%)
Apr 26, 2022 0.7700 0.9497 0.6749 0.8000 16,110 +0.15(+23.08%)
Apr 25, 2022 0.7000 0.7622 0.6500 0.6500 16,139 -0.00(-0.73%)
Apr 19, 2022 0.6548 0 -0.10(-12.69%)
Apr 14, 2022 0.7500 0 -0.05(-6.25%)
Apr 12, 2022 0.8000 0 -0.01(-0.62%)
Apr 08, 2022 0.8050 0 -0.11(-12.17%)
Mar 16, 2022 0.9165 0 -0.03(-3.45%)
Mar 15, 2022 0.9492 0.9492 0.9492 0.9492 285 -0.02(-2.14%)
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.