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

Element79 Gold Corp (CSE: ELEM )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 1:22 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1400 0.1450 0.1400 0.1450 1,611 +0.00(+3.57%)
Aug 29, 2024 0.1450 0.1450 0.1400 0.1400 18,317 +0.00(+0.00%)
Aug 28, 2024 0.1350 0.1400 0.1300 0.1400 45,400 +0.00(+0.00%)
Aug 27, 2024 0.1500 0.1500 0.1400 0.1400 22,543 +0.00(+0.00%)
Aug 26, 2024 0.1450 0.1500 0.1400 0.1400 78,568 -0.01(-6.67%)
Aug 23, 2024 0.1500 0.1500 0.1400 0.1500 33,441 +0.02(+15.38%)
Aug 22, 2024 0.1250 0.1350 0.1200 0.1300 147,425 +0.00(+0.00%)
Aug 21, 2024 0.1350 0.1350 0.1250 0.1300 26,206 -0.01(-3.70%)
Aug 20, 2024 0.1400 0.1400 0.1150 0.1350 179,130 +0.02(+12.50%)
Aug 19, 2024 0.1450 0.1450 0.1200 0.1200 131,015 -0.02(-17.24%)
Aug 16, 2024 0.1500 0.1500 0.1400 0.1450 139,552 -0.02(-9.38%)
Aug 15, 2024 0.1550 0.1600 0.1500 0.1600 129,239 +0.01(+3.23%)
Aug 14, 2024 0.1600 0.1600 0.1550 0.1550 152,510 -0.01(-3.13%)
Aug 13, 2024 0.1600 0.1600 0.1600 0.1600 39,394 +0.00(+0.00%)
Aug 12, 2024 0.1550 0.1600 0.1500 0.1600 111,508 +0.01(+3.23%)
Aug 09, 2024 0.1550 0.1550 0.1550 0.1550 3,776 +0.00(+0.00%)
Aug 08, 2024 0.1550 0.1550 0.1450 0.1550 77,696 +0.00(+0.00%)
Aug 07, 2024 0.1700 0.1800 0.1450 0.1550 60,825 -0.01(-3.13%)
Aug 06, 2024 0.1750 0.1750 0.1450 0.1600 184,446 -0.02(-11.11%)
Aug 02, 2024 0.1800 0 +0.01(+2.86%)
Aug 01, 2024 0.1650 0.1750 0.1650 0.1750 4,326 +0.00(+0.00%)
Jul 31, 2024 0.1600 0.1750 0.1600 0.1750 26,117 +0.00(+0.00%)
Jul 30, 2024 0.1700 0.1750 0.1600 0.1750 34,802 +0.00(+2.94%)
Jul 29, 2024 0.1800 0.1800 0.1700 0.1700 17,608 -0.01(-5.56%)
Jul 26, 2024 0.1750 0.1800 0.1700 0.1800 17,753 +0.01(+2.86%)
Jul 25, 2024 0.1750 0.1800 0.1750 0.1750 12,019 -0.01(-2.78%)
Jul 24, 2024 0.1900 0.1900 0.1800 0.1800 99,454 -0.01(-5.26%)
Jul 23, 2024 0.2000 0.2000 0.1900 0.1900 3,018 -0.01(-7.32%)
Jul 22, 2024 0.1850 0.2050 0.1850 0.2050 42,951 +0.01(+5.13%)
Jul 19, 2024 0.1950 0.1950 0.1800 0.1950 169,255 +0.01(+5.41%)
Jul 18, 2024 0.1850 0.1900 0.1850 0.1850 25,488 +0.01(+5.71%)
Jul 17, 2024 0.1850 0.1850 0.1750 0.1750 34,395 -0.02(-7.89%)
Jul 16, 2024 0.1850 0.1900 0.1800 0.1900 17,767 +0.01(+2.70%)
Jul 15, 2024 0.1850 0.1950 0.1800 0.1850 31,093 -0.01(-5.13%)
Jul 12, 2024 0.1900 0.1950 0.1900 0.1950 38,009 +0.01(+2.63%)
Jul 11, 2024 0.1650 0.1900 0.1650 0.1900 209,614 +0.02(+15.15%)
Jul 10, 2024 0.1600 0.1650 0.1600 0.1650 38,332 +0.01(+3.13%)
Jul 09, 2024 0.1650 0.1650 0.1600 0.1600 9,161 +0.01(+3.23%)
Jul 08, 2024 0.1600 0.1600 0.1550 0.1550 23,268 -0.01(-3.13%)
Jul 05, 2024 0.1600 0.1600 0.1500 0.1600 25,393 +0.01(+3.23%)
Jul 04, 2024 0.1600 0.1600 0.1550 0.1550 7,865 -0.01(-3.13%)
Jul 03, 2024 0.1600 0.1600 0.1550 0.1600 50,018 +0.01(+3.23%)
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.