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 (OP: ELMGF )

0.1400 -0.0044 (-3.05%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
May 31, 2023 0.0382 0.0487 0.0382 0.0487 457,343 +0.01(+18.78%)
May 30, 2023 0.0408 0.0445 0.0406 0.0410 680,200 -0.00(-7.66%)
May 25, 2023 0.0444 0 +0.00(+8.56%)
May 24, 2023 0.0409 0.0409 0.0409 0.0409 3,500 +0.00(+8.78%)
May 23, 2023 0.0740 0.0740 0.0374 0.0376 69,050 +0.00(+0.00%)
May 18, 2023 0.0376 0 -0.00(-9.40%)
May 17, 2023 0.0415 0.0415 0.0415 0.0415 4,837 +0.00(+0.48%)
May 16, 2023 0.0416 0.0416 0.0413 0.0413 963 +0.00(+0.24%)
May 15, 2023 0.0410 0.0449 0.0410 0.0412 6,250 -0.00(-8.65%)
May 11, 2023 0.0451 0 -0.01(-24.83%)
May 09, 2023 0.0600 0 +0.01(+22.20%)
May 05, 2023 0.0491 0 -0.00(-6.30%)
May 04, 2023 0.0484 0.0524 0.0484 0.0524 359,420 +0.01(+13.42%)
May 03, 2023 0.0490 0.0490 0.0462 0.0462 48,130 -0.01(-11.83%)
May 01, 2023 0.0524 0 +0.01(+12.69%)
Apr 27, 2023 0.0465 80 -0.03(-37.25%)
Apr 26, 2023 0.0678 0.0741 0.0674 0.0741 45,500 +0.01(+22.68%)
Apr 25, 2023 0.0631 0.0631 0.0604 0.0604 11,510 -0.01(-10.25%)
Apr 24, 2023 0.0621 0.0673 0.0621 0.0673 52,400 +0.00(+3.06%)
Apr 21, 2023 0.0573 0.0700 0.0550 0.0653 281,658 +0.02(+30.60%)
Apr 20, 2023 0.0406 0.0500 0.0406 0.0500 10,500 +0.00(+2.25%)
Apr 19, 2023 0.0466 0.0489 0.0466 0.0489 59,135 -0.01(-18.36%)
Apr 17, 2023 0.0599 1,508 +0.02(+33.71%)
Apr 12, 2023 0.0448 0 -0.01(-14.83%)
Apr 11, 2023 0.0526 0.0526 0.0526 0.0526 2,200 -0.00(-4.88%)
Apr 10, 2023 0.0553 0.0553 0.0553 0.0553 1,445 +0.00(+3.75%)
Apr 06, 2023 0.0553 0.0553 0.0533 0.0533 6,000 -0.00(-3.62%)
Apr 04, 2023 0.0553 0 +0.02(+68.09%)
Apr 03, 2023 0.0329 0.0329 0.0329 0.0329 1,975 -0.00(-12.96%)
Mar 31, 2023 0.0378 0.0378 0.0378 0.0378 226,455 +0.00(+8.00%)
Mar 29, 2023 0.0350 0 -0.01(-15.87%)
Mar 28, 2023 0.0416 0.0416 0.0416 0.0416 310 -0.00(-3.26%)
Mar 27, 2023 0.0430 0.0430 0.0430 0.0430 10,053 -0.00(-2.49%)
Mar 24, 2023 0.0441 0.0444 0.0441 0.0441 15,000 -0.00(-6.37%)
Mar 23, 2023 0.0690 0.0690 0.0424 0.0471 127,986 -0.00(-3.09%)
Mar 22, 2023 0.0460 0.0486 0.0450 0.0486 101,700 +0.00(+8.00%)
Mar 21, 2023 0.0500 0.0562 0.0450 0.0450 43,200 -0.01(-13.46%)
Mar 20, 2023 0.0520 0.0520 0.0520 0.0520 159,510 -0.00(-0.19%)
Mar 17, 2023 0.0516 0.0521 0.0516 0.0521 30,010 -0.00(-5.27%)
Mar 15, 2023 0.0550 0 +0.00(+6.38%)
Mar 14, 2023 0.0517 0.0517 0.0517 0.0517 3,400 +0.00(+0.00%)
Mar 10, 2023 0.0517 0 -0.01(-17.68%)
Mar 09, 2023 0.0607 0.0628 0.0607 0.0628 18,011 -0.01(-9.38%)
Mar 08, 2023 0.0693 0.0693 0.0693 0.0693 1,033 -0.00(-2.94%)
Mar 07, 2023 0.0714 0.0714 0.0714 0.0714 1,000 +0.00(+5.15%)
Mar 06, 2023 0.0607 0.0679 0.0607 0.0679 333 +0.00(+6.09%)
Mar 02, 2023 0.0640 0 -0.00(-4.62%)
Mar 01, 2023 0.0670 0.0671 0.0669 0.0671 55,000 -0.00(-1.61%)
Feb 28, 2023 0.0640 0.0682 0.0640 0.0682 440 -0.01(-12.11%)
Feb 27, 2023 0.0640 0.0776 0.0640 0.0776 1,146 -0.00(-1.15%)
Feb 24, 2023 0.0785 0.0785 0.0785 0.0785 1,323 -0.02(-18.23%)
Feb 23, 2023 0.0916 0.0960 0.0787 0.0960 6,665 +0.02(+33.33%)
Feb 22, 2023 0.0783 0.0783 0.0720 0.0720 2,992 -0.00(-1.37%)
Feb 21, 2023 0.0703 0.0740 0.0703 0.0730 41,262 +0.00(+0.00%)
Feb 17, 2023 0.0730 0.0730 0.0730 0.0730 45,055 +0.01(+14.42%)
Feb 16, 2023 0.0684 0.0700 0.0638 0.0638 73,152 -0.01(-8.86%)
Feb 15, 2023 0.0752 0.0795 0.0700 0.0700 58,076 +0.00(+6.06%)
Feb 14, 2023 0.0660 0.0660 0.0660 0.0660 1,100 +0.00(+1.23%)
Feb 10, 2023 0.0652 10 -0.03(-28.27%)
Feb 09, 2023 0.0909 0.0909 0.0745 0.0909 4,050 +0.01(+14.48%)
Feb 08, 2023 0.1305 0.1305 0.0775 0.0794 11,651 -0.01(-14.35%)
Feb 07, 2023 0.0927 0.0927 0.0927 0.0927 7,085 -0.04(-28.86%)
Feb 06, 2023 0.0686 0.1303 0.0686 0.1303 462 +0.02(+21.89%)
Feb 03, 2023 0.1321 0.1321 0.0790 0.1069 18,311 -0.02(-17.58%)
Feb 02, 2023 0.1002 0.1297 0.1002 0.1297 1,471 +0.02(+18.77%)
Feb 01, 2023 0.1297 0.1297 0.1092 0.1092 2,148 +0.03(+36.50%)
Jan 31, 2023 0.0800 0.0836 0.0800 0.0800 10,383 -0.00(-4.31%)
Jan 30, 2023 0.1298 0.1298 0.0836 0.0836 62,650 +0.00(+4.50%)
Jan 24, 2023 0.0800 0 +0.00(+0.13%)
Jan 20, 2023 0.0799 90 -0.01(-12.29%)
Jan 19, 2023 0.0866 0.0911 0.0836 0.0911 46,401 -0.01(-10.69%)
Jan 18, 2023 0.1022 0.1022 0.1020 0.1020 2,100 +0.00(+2.00%)
Jan 17, 2023 0.0985 0.1000 0.0985 0.1000 20,942 +0.00(+0.00%)
Jan 13, 2023 0.1000 0.1000 0.1000 0.1000 15,022 -0.00(-2.06%)
Jan 12, 2023 0.1021 0.1021 0.1021 0.1021 169 -0.00(-4.40%)
Jan 11, 2023 0.1068 0.1068 0.1068 0.1068 214 +0.01(+6.80%)
Jan 10, 2023 0.1000 0.1000 0.1000 0.1000 2,025 -0.00(-1.57%)
Jan 09, 2023 0.1016 0.1016 0.1016 0.1016 7,967 +0.00(+0.00%)
Jan 06, 2023 0.1016 0.1016 0.1016 0.1016 375 -0.08(-43.27%)
Jan 05, 2023 0.1791 0.1791 0.1791 0.1791 5,000 +0.00(+0.00%)
Jan 03, 2023 0.1791 0 +0.08(+76.98%)
Dec 30, 2022 0.1012 0.1012 0.1012 0.1012 7,000 -0.00(-3.89%)
Dec 28, 2022 0.1053 55 -0.01(-8.03%)
Dec 22, 2022 0.1145 40 -0.01(-4.58%)
Dec 20, 2022 0.1200 0 +0.00(+1.18%)
Dec 19, 2022 0.1180 0.1186 0.1180 0.1186 1,100 +0.01(+12.95%)
Dec 16, 2022 0.1177 0.1177 0.1050 0.1050 700 -0.00(-1.32%)
Dec 15, 2022 0.1064 0.1064 0.1064 0.1064 4,910 -0.02(-15.15%)
Dec 14, 2022 0.1377 0.1377 0.0738 0.1254 3,476 -0.05(-28.51%)
Dec 13, 2022 0.1754 0.1754 0.1754 0.1754 100 +0.03(+24.22%)
Dec 09, 2022 0.1412 0 -0.01(-4.14%)
Dec 08, 2022 0.1473 0.1473 0.1473 0.1473 290 -0.00(-1.80%)
Dec 07, 2022 0.1500 0.1500 0.1500 0.1500 700 +0.01(+8.70%)
Dec 06, 2022 0.1380 0.1380 0.1380 0.1380 2,860 -0.05(-26.91%)
Dec 01, 2022 0.1888 120 +0.07(+58.12%)
Nov 29, 2022 0.1194 0 +0.02(+16.94%)
Nov 18, 2022 0.1021 0 -0.00(-3.95%)
Nov 17, 2022 0.1100 0.1100 0.1063 0.1063 1,607 +0.06(+110.91%)
Nov 07, 2022 0.0504 0 +0.02(+51.35%)
Nov 01, 2022 0.0333 0 -0.02(-34.83%)
Oct 24, 2022 0.0511 0 -0.01(-20.65%)
Oct 21, 2022 0.0678 0.0678 0.0644 0.0644 200 +0.00(+2.06%)
Oct 20, 2022 0.0631 0.0631 0.0631 0.0631 1,003 -0.05(-46.21%)
Oct 18, 2022 0.1173 25 +0.05(+84.43%)
Oct 11, 2022 0.0636 0 -0.04(-40.51%)
Oct 03, 2022 0.1069 0 +0.01(+6.90%)
Sep 28, 2022 0.1000 20 +0.00(+0.00%)
Sep 26, 2022 0.1000 2,028 -0.20(-66.66%)
Sep 22, 2022 0.2999 0 -0.00(-0.33%)
Sep 21, 2022 0.3009 0.3009 0.3009 0.3009 306 +0.17(+131.46%)
Sep 20, 2022 0.1247 0.1300 0.1198 0.1300 4,142 -0.20(-60.47%)
Sep 15, 2022 0.3289 50 +0.17(+107.38%)
Sep 09, 2022 0.1586 45 +0.06(+63.17%)
Sep 08, 2022 0.0972 0.0972 0.0972 0.0972 1,010 -0.06(-36.47%)
Sep 02, 2022 0.1530 0 -0.02(-10.84%)
Sep 01, 2022 0.1716 0.1716 0.1716 0.1716 112 -0.07(-28.94%)
Aug 31, 2022 0.2415 0.2415 0.2415 0.2415 550 +0.06(+33.57%)
Aug 25, 2022 0.1808 6 +0.02(+9.18%)
Aug 19, 2022 0.1656 44 +0.05(+37.66%)
Aug 17, 2022 0.1203 37 -0.08(-39.49%)
Aug 15, 2022 0.1988 117 -0.00(-0.90%)
Aug 10, 2022 0.2006 0 +0.01(+2.92%)
Aug 09, 2022 0.1949 0.1949 0.1949 0.1949 1,041 -0.03(-12.48%)
Aug 08, 2022 0.2227 0.2227 0.2227 0.2227 275 +0.01(+6.96%)
Aug 03, 2022 0.2082 0 -0.02(-7.63%)
Jul 29, 2022 0.2254 0 +0.09(+68.21%)
Jul 27, 2022 0.1340 0 +0.02(+20.40%)
Jul 25, 2022 0.1113 10 -0.09(-44.35%)
Jul 22, 2022 0.2000 0.2000 0.2000 0.2000 227 +0.02(+9.65%)
Jul 21, 2022 0.1749 0.1827 0.1748 0.1824 3,717 +0.07(+61.85%)
Jul 20, 2022 0.1767 0.1767 0.1127 0.1127 600 -0.06(-34.25%)
Jul 19, 2022 0.1125 0.1714 0.1125 0.1714 830 -0.00(-2.06%)
Jul 18, 2022 0.1750 0.1750 0.1680 0.1750 5,105 -0.00(-1.52%)
Jul 15, 2022 0.1839 0.1839 0.1777 0.1777 4,671 -0.00(-1.88%)
Jul 14, 2022 0.1716 0.1811 0.1700 0.1811 7,655 -0.01(-4.68%)
Jul 13, 2022 0.1797 0.1900 0.1797 0.1900 1,550 -0.01(-5.71%)
Jul 12, 2022 0.1893 0.2062 0.1869 0.2015 1,860 +0.00(+2.18%)
Jul 11, 2022 0.1250 0.1972 0.1250 0.1972 4,640 -0.02(-8.45%)
Jul 08, 2022 0.2300 0.2300 0.1119 0.2154 38,531 +0.02(+11.09%)
Jul 07, 2022 0.2450 0.2450 0.1845 0.1939 5,592 +0.01(+5.38%)
Jul 06, 2022 0.2487 0.2775 0.1840 0.1840 16,040 -0.05(-22.46%)
Jul 05, 2022 0.2677 0.3600 0.2373 0.2373 7,399 -0.15(-37.98%)
Jul 01, 2022 0.3900 0.4054 0.2428 0.3826 14,169 -0.01(-1.90%)
Jun 30, 2022 0.7800 0.7800 0.3000 0.3900 67,005 +0.05(+13.04%)
Jun 29, 2022 0.5499 0.5800 0.3360 0.3450 41,824 -0.01(-3.63%)
Jun 28, 2022 0.3646 0.3870 0.3461 0.3580 28,290 +0.03(+10.84%)
Jun 27, 2022 0.4465 0.5769 0.3230 0.3230 53,206 -0.09(-20.91%)
Jun 22, 2022 0.4084 0 +0.10(+31.66%)
Jun 21, 2022 0.2940 0.3889 0.2940 0.3102 3,608 +0.02(+5.51%)
Jun 16, 2022 0.2940 0 -0.17(-36.77%)
Jun 10, 2022 0.4650 0 -0.02(-4.08%)
Jun 09, 2022 0.4848 0.4848 0.4848 0.4848 224 +0.00(+0.37%)
Jun 08, 2022 0.4910 0.4910 0.4830 0.4830 268 +0.02(+3.45%)
Jun 07, 2022 0.4669 0.4669 0.4669 0.4669 155 -0.02(-4.62%)
Jun 03, 2022 0.4895 0 -0.01(-2.93%)
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.