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 (%)
Jun 30, 2023 0.0342 0 +0.01(+26.67%)
Jun 29, 2023 0.0342 0.0342 0.0270 0.0270 33,711 -0.01(-20.59%)
Jun 23, 2023 0.0340 10 -0.00(-9.57%)
Jun 22, 2023 0.0376 0.0376 0.0376 0.0376 5,010 +0.00(+4.44%)
Jun 21, 2023 0.0351 0.0360 0.0351 0.0360 500,002 +0.00(+5.88%)
Jun 20, 2023 0.0340 0.0340 0.0340 0.0340 17,692 -0.00(-2.30%)
Jun 16, 2023 0.0371 0.0371 0.0348 0.0348 1,200 +0.00(+2.96%)
Jun 15, 2023 0.0376 0.0376 0.0336 0.0338 29,080 -0.00(-3.43%)
Jun 14, 2023 0.0350 0.0350 0.0350 0.0350 79,534 +0.00(+0.00%)
Jun 13, 2023 0.0353 0.0378 0.0350 0.0350 376,250 +0.00(+4.17%)
Jun 09, 2023 0.0336 0 +0.00(+0.60%)
Jun 08, 2023 0.0385 0.0410 0.0334 0.0334 479,008 -0.01(-19.52%)
Jun 07, 2023 0.0416 0.0416 0.0400 0.0415 48,200 +0.00(+1.47%)
Jun 06, 2023 0.0551 0.0551 0.0376 0.0409 132,300 -0.00(-1.68%)
Jun 05, 2023 0.0420 0.0420 0.0416 0.0416 80,000 -0.00(-0.95%)
Jun 02, 2023 0.0406 0.0450 0.0406 0.0420 311,510 -0.00(-10.26%)
Jun 01, 2023 0.0484 0.0484 0.0468 0.0468 170,503 -0.00(-3.90%)
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%)
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.