Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (CSE: ELEM )

0.1900 UNCHANGED
Official Closing Price Updated: 2:42 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 0.1250 0.1250 0.1250 0.1250 2,631 +0.00(+0.00%)
Oct 28, 2022 0.1250 0.1250 0.1250 0.1250 18,750 +0.01(+4.17%)
Oct 27, 2022 0.1200 0.1300 0.1150 0.1200 68,084 +0.00(+4.35%)
Oct 26, 2022 0.1150 0.1300 0.1100 0.1150 19,850 +0.00(+0.00%)
Oct 25, 2022 0.1150 0.1150 0.1150 0.1150 8,365 +0.00(+0.00%)
Oct 24, 2022 0.1100 0.1150 0.1100 0.1150 61,534 +0.01(+15.00%)
Oct 21, 2022 0.1100 0.1100 0.1000 0.1000 67,284 +0.00(+0.00%)
Oct 20, 2022 0.1100 0.1100 0.1000 0.1000 72,127 -0.00(-4.76%)
Oct 19, 2022 0.1150 0.1350 0.1000 0.1050 287,886 -0.01(-4.55%)
Oct 18, 2022 0.1150 0.1150 0.1100 0.1100 19,067 +0.00(+0.00%)
Oct 17, 2022 0.1300 0.1300 0.1100 0.1100 46,605 -0.01(-12.00%)
Oct 14, 2022 0.1250 0.1300 0.1250 0.1250 74,140 +0.00(+0.00%)
Oct 13, 2022 0.1200 0.1250 0.1200 0.1250 31,919 +0.00(+0.00%)
Oct 12, 2022 0.1150 0.1250 0.1150 0.1250 12,401 +0.01(+4.17%)
Oct 11, 2022 0.1150 0.1250 0.1150 0.1200 63,089 +0.00(+0.00%)
Oct 07, 2022 0.1200 0 -0.01(-7.69%)
Oct 06, 2022 0.1350 0.1350 0.1100 0.1300 141,817 -0.01(-7.14%)
Oct 05, 2022 0.1400 0.1400 0.1300 0.1400 39,137 +0.00(+0.00%)
Oct 04, 2022 0.1350 0.1400 0.1200 0.1400 24,381 +0.01(+3.70%)
Oct 03, 2022 0.1350 0.1400 0.1300 0.1350 23,251 +0.00(+0.00%)
Sep 30, 2022 0.1300 0.1350 0.1300 0.1350 6,613 +0.00(+0.00%)
Sep 29, 2022 0.1350 0.1350 0.1350 0.1350 3,342 +0.00(+0.00%)
Sep 28, 2022 0.1350 0.1350 0.1350 0.1350 4,436 +0.00(+0.00%)
Sep 27, 2022 0.1300 0.1350 0.1250 0.1350 21,205 +0.00(+0.00%)
Sep 26, 2022 0.1300 0.1350 0.1300 0.1350 35,418 +0.01(+3.85%)
Sep 23, 2022 0.1400 0.1450 0.1250 0.1300 57,103 -0.01(-10.34%)
Sep 22, 2022 0.1500 0.1500 0.1450 0.1450 29,545 +0.00(+3.57%)
Sep 21, 2022 0.1500 0.1550 0.1300 0.1400 104,434 -0.01(-6.67%)
Sep 20, 2022 0.1700 0.1700 0.1500 0.1500 17,282 -0.02(-11.76%)
Sep 19, 2022 0.1650 0.1700 0.1650 0.1700 14,532 +0.00(+0.00%)
Sep 16, 2022 0.1700 0.1700 0.1650 0.1700 44,025 -0.00(-2.86%)
Sep 15, 2022 0.1800 0.1800 0.1650 0.1750 71,384 -0.01(-5.41%)
Sep 14, 2022 0.1950 0.1950 0.1750 0.1850 71,239 +0.01(+2.78%)
Sep 13, 2022 0.1800 0.1950 0.1800 0.1800 9,154 -0.01(-5.26%)
Sep 12, 2022 0.1700 0.2000 0.1650 0.1900 134,582 +0.01(+2.70%)
Sep 09, 2022 0.1700 0.2000 0.1700 0.1850 47,957 -0.01(-2.63%)
Sep 08, 2022 0.1900 0.1900 0.1800 0.1900 27,410 -0.01(-2.56%)
Sep 07, 2022 0.1900 0.2000 0.1900 0.1950 7,560 -0.01(-7.14%)
Sep 06, 2022 0.1900 0.2100 0.1900 0.2100 88,673 +0.00(+0.00%)
Sep 02, 2022 0.2100 0 -0.01(-4.55%)
Sep 01, 2022 0.2450 0.2450 0.2100 0.2200 118,145 -0.02(-8.33%)
Aug 31, 2022 0.2400 0.2500 0.2400 0.2400 26,943 +0.01(+2.13%)
Aug 30, 2022 0.2450 0.2450 0.2350 0.2350 12,366 +0.00(+0.00%)
Aug 29, 2022 0.2450 0.2500 0.2350 0.2350 5,549 +0.00(+2.17%)
Aug 26, 2022 0.2500 0.2500 0.2300 0.2300 8,859 -0.02(-8.00%)
Aug 25, 2022 0.2500 0.2500 0.2400 0.2500 28,400 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2500 0.2300 0.2500 23,500 +0.01(+4.17%)
Aug 22, 2022 0.2400 0.2400 250 +0.01(+2.13%)
Aug 19, 2022 0.2400 0.2400 0.2300 0.2350 21,828 -0.01(-2.08%)
Aug 18, 2022 0.2450 0.2450 0.2300 0.2400 13,970 +0.01(+2.13%)
Aug 17, 2022 0.2400 0.2400 0.2250 0.2350 46,070 -0.02(-6.00%)
Aug 16, 2022 0.2500 0.2550 0.2500 0.2500 15,925 -0.01(-1.96%)
Aug 15, 2022 0.2400 0.2550 0.2400 0.2550 4,799 +0.01(+2.00%)
Aug 12, 2022 0.2500 0.2500 0.2400 0.2500 58,879 +0.00(+0.00%)
Aug 11, 2022 0.2650 0.2650 0.2400 0.2500 34,898 -0.01(-3.85%)
Aug 10, 2022 0.2600 0.2600 0.2550 0.2600 26,748 +0.00(+0.00%)
Aug 09, 2022 0.2600 0.2600 0.2550 0.2600 24,684 -0.01(-1.89%)
Aug 08, 2022 0.2700 0.2700 0.2650 0.2650 12,390 +0.01(+1.92%)
Aug 05, 2022 0.2700 0.2700 0.2600 0.2600 15,063 +0.00(+0.00%)
Aug 04, 2022 0.2750 0.2750 0.2600 0.2600 59,425 -0.02(-5.45%)
Aug 03, 2022 0.2850 0.2850 0.2700 0.2750 17,071 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.