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 )

0.1800 +0.0300 (+20.00%)
Official Closing Price Updated: 3:54 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.3100 0 -0.01(-3.13%)
Mar 27, 2024 0.3100 0.3200 0.3100 0.3200 45,050 +0.01(+3.23%)
Mar 26, 2024 0.3200 0.3200 0.3100 0.3100 120,875 -0.01(-1.59%)
Mar 25, 2024 0.3300 0.3600 0.3100 0.3150 213,671 +0.01(+1.61%)
Mar 22, 2024 0.3150 0.3150 0.3000 0.3100 80,090 +0.01(+3.33%)
Mar 21, 2024 0.3050 0.3100 0.3000 0.3000 42,532 +0.01(+1.69%)
Mar 20, 2024 0.3100 0.3100 0.2950 0.2950 43,880 -0.02(-4.84%)
Mar 19, 2024 0.3300 0.3300 0.3000 0.3100 121,402 -0.01(-3.13%)
Mar 18, 2024 0.3200 0.3300 0.3000 0.3200 118,664 +0.01(+3.23%)
Mar 15, 2024 0.3650 0.3650 0.2800 0.3100 331,811 +0.02(+5.08%)
Mar 14, 2024 0.3050 0.3050 0.2800 0.2950 151,359 +0.01(+3.51%)
Mar 13, 2024 0.2800 0.3400 0.2750 0.2850 117,770 +0.01(+5.56%)
Mar 12, 2024 0.2750 0.2800 0.2700 0.2700 89,403 +0.00(+0.00%)
Mar 11, 2024 0.3000 0.3000 0.2700 0.2700 52,820 -0.01(-3.57%)
Mar 08, 2024 0.2900 0.2900 0.2700 0.2800 123,758 +0.01(+1.82%)
Mar 07, 2024 0.3000 0.3000 0.2700 0.2750 37,260 +0.01(+3.77%)
Mar 06, 2024 0.2950 0.3000 0.2400 0.2650 174,849 -0.02(-8.62%)
Mar 05, 2024 0.3200 0.3250 0.2900 0.2900 71,986 -0.01(-3.33%)
Mar 04, 2024 0.3500 0.3500 0.3000 0.3000 142,594 -0.03(-7.69%)
Mar 01, 2024 0.3350 0.3550 0.3200 0.3250 118,102 +0.01(+1.56%)
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%)
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.