Skip to main content

Element79 Gold Corp (OP: ELMGF )

0.1270 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.1270 10 -0.01(-5.22%)
Jun 11, 2024 0.1340 0.1340 0.1340 0.1340 5,000 -0.00(-2.55%)
Jun 10, 2024 0.1340 0.1375 0.1340 0.1375 12,105 -0.00(-1.79%)
Jun 07, 2024 0.1438 0.2000 0.1400 0.1400 95,535 -0.00(-3.05%)
Jun 06, 2024 0.1444 0.1444 0.1444 0.1444 100 +0.00(+0.28%)
Jun 04, 2024 0.1440 25 -0.01(-7.40%)
Jun 03, 2024 0.1547 0.1555 0.1540 0.1555 10,000 +0.00(+0.32%)
May 23, 2024 0.1550 0 -0.01(-4.73%)
May 22, 2024 0.1745 0.1745 0.1627 0.1627 3,146 +0.02(+12.13%)
May 21, 2024 0.1500 0.1500 0.1451 0.1451 35,010 +0.02(+13.36%)
May 17, 2024 0.1280 43 +0.01(+7.65%)
May 16, 2024 0.1200 0.1232 0.1189 0.1189 24,100 -0.00(-3.80%)
May 15, 2024 0.1311 0.1311 0.1236 0.1236 41,632 -0.00(-2.68%)
May 14, 2024 0.2024 0.2024 0.1270 0.1270 16,726 -0.01(-7.43%)
May 13, 2024 0.1628 0.1628 0.1300 0.1372 58,276 -0.04(-23.05%)
May 10, 2024 0.1876 0.1876 0.1783 0.1783 5,351 -0.00(-0.94%)
May 09, 2024 0.1824 0.1873 0.1800 0.1800 20,754 +0.00(+0.00%)
May 08, 2024 0.1865 0.1914 0.1800 0.1800 1,306 -0.00(-0.66%)
May 07, 2024 0.1950 0.1950 0.1812 0.1812 17,033 +0.03(+21.53%)
May 06, 2024 0.1203 0.1491 0.1203 0.1491 8,774 -0.02(-13.21%)
May 03, 2024 0.1685 0.2087 0.1685 0.1718 11,785 -0.02(-11.35%)
May 01, 2024 0.1938 0 -0.01(-2.52%)
Apr 29, 2024 0.1988 10,044 -0.01(-4.05%)
Apr 26, 2024 0.1945 0.2072 0.1816 0.2072 16,200 +0.01(+6.69%)
Apr 25, 2024 0.1906 0.1942 0.1906 0.1942 3,600 -0.01(-6.18%)
Apr 23, 2024 0.2070 0 -0.00(-1.38%)
Apr 22, 2024 0.2035 0.2482 0.2035 0.2099 2,160 +0.01(+3.60%)
Apr 19, 2024 0.2026 0.2026 0.2026 0.2026 392 +0.00(+2.32%)
Apr 17, 2024 0.1980 0 -0.01(-5.71%)
Apr 16, 2024 0.2196 0.2196 0.2100 0.2100 5,980 -0.01(-5.36%)
Apr 15, 2024 0.2908 0.2908 0.2200 0.2219 13,715 +0.00(+0.86%)
Apr 12, 2024 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.87%)
Apr 11, 2024 0.2181 0.2181 0.2181 0.2181 15,977 -0.01(-4.26%)
Apr 10, 2024 0.2250 0.2278 0.2250 0.2278 2,168 -0.01(-4.81%)
Apr 09, 2024 0.2393 0.2393 0.2393 0.2393 525 +0.01(+4.27%)
Apr 08, 2024 0.2290 0.2295 0.2265 0.2295 5,250 +0.00(+0.70%)
Apr 05, 2024 0.2374 0.2375 0.2279 0.2279 2,684 -0.01(-3.55%)
Apr 04, 2024 0.2314 0.2363 0.2314 0.2363 4,432 +0.01(+4.28%)
Apr 03, 2024 0.2266 0.2266 0.2266 0.2266 483 -0.01(-3.57%)
Apr 02, 2024 0.2384 0.2384 0.2350 0.2350 3,914 -0.00(-1.51%)
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.