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 )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 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, 2024 0.2150 0.2200 0.2050 0.2100 50,945 -0.01(-4.55%)
May 30, 2024 0.2100 0.2200 0.2100 0.2200 55,473 +0.02(+7.32%)
May 29, 2024 0.2100 0.2200 0.2050 0.2050 14,702 -0.02(-6.82%)
May 28, 2024 0.2150 0.2200 0.2000 0.2200 56,215 +0.01(+4.76%)
May 27, 2024 0.2000 0.2150 0.2000 0.2100 13,093 -0.01(-4.55%)
May 24, 2024 0.2150 0.2200 0.2100 0.2200 36,868 +0.00(+0.00%)
May 23, 2024 0.2050 0.2200 0.1850 0.2200 68,218 +0.01(+4.76%)
May 22, 2024 0.2250 0.2350 0.2100 0.2100 51,695 -0.01(-4.55%)
May 21, 2024 0.1900 0.2300 0.1900 0.2200 231,543 +0.04(+22.22%)
May 17, 2024 0.1800 0 +0.03(+20.00%)
May 16, 2024 0.1750 0.1750 0.1500 0.1500 433,157 -0.02(-14.29%)
May 15, 2024 0.1750 0.1800 0.1650 0.1750 207,091 -0.01(-2.78%)
May 14, 2024 0.2050 0.2050 0.1700 0.1800 240,898 -0.01(-5.26%)
May 13, 2024 0.2150 0.2150 0.1850 0.1900 367,232 -0.03(-13.64%)
May 10, 2024 0.2300 0.2500 0.2200 0.2200 89,473 -0.02(-10.20%)
May 09, 2024 0.2550 0.2550 0.2350 0.2450 48,508 -0.01(-2.00%)
May 08, 2024 0.2650 0.2650 0.2500 0.2500 24,284 -0.02(-5.66%)
May 07, 2024 0.2300 0.2700 0.2300 0.2650 91,738 +0.01(+3.92%)
May 06, 2024 0.2300 0.2550 0.2300 0.2550 27,825 -0.01(-1.92%)
May 03, 2024 0.2600 0.2600 0.2250 0.2600 222,735 +0.00(+0.00%)
May 02, 2024 0.2750 0.2750 0.2600 0.2600 28,613 +0.00(+0.00%)
May 01, 2024 0.2600 0.2700 0.2550 0.2600 84,025 -0.01(-1.89%)
Apr 30, 2024 0.2800 0.2800 0.2600 0.2650 68,602 -0.01(-3.64%)
Apr 29, 2024 0.2650 0.2800 0.2650 0.2750 171,943 -0.01(-3.51%)
Apr 26, 2024 0.2750 0.2850 0.2600 0.2850 87,368 +0.00(+1.79%)
Apr 25, 2024 0.2800 0.2800 0.2650 0.2800 11,167 +0.01(+3.70%)
Apr 24, 2024 0.2750 0.2800 0.2650 0.2700 28,057 -0.01(-3.57%)
Apr 23, 2024 0.2850 0.2850 0.2750 0.2800 21,981 -0.00(-1.75%)
Apr 22, 2024 0.2950 0.2950 0.2800 0.2850 71,096 +0.00(+1.79%)
Apr 19, 2024 0.2700 0.2800 0.2700 0.2800 36,813 +0.01(+1.82%)
Apr 18, 2024 0.2800 0.2800 0.2700 0.2750 28,415 -0.01(-1.79%)
Apr 17, 2024 0.2900 0.3000 0.2500 0.2800 253,827 -0.02(-6.67%)
Apr 16, 2024 0.2900 0.3100 0.2800 0.3000 146,647 +0.01(+1.69%)
Apr 15, 2024 0.3150 0.3150 0.2850 0.2950 59,408 -0.01(-3.28%)
Apr 12, 2024 0.3100 0.3100 0.3000 0.3050 38,642 -0.01(-1.61%)
Apr 11, 2024 0.3100 0.3150 0.3000 0.3100 66,797 +0.01(+1.64%)
Apr 10, 2024 0.3150 0.3150 0.3050 0.3050 50,483 -0.01(-3.17%)
Apr 09, 2024 0.3100 0.3200 0.3000 0.3150 107,957 +0.01(+1.61%)
Apr 08, 2024 0.3100 0.3200 0.3050 0.3100 110,727 -0.01(-3.13%)
Apr 05, 2024 0.3200 0.3200 0.3000 0.3200 123,352 +0.01(+3.23%)
Apr 04, 2024 0.3150 0.3150 0.3050 0.3100 70,742 +0.01(+1.64%)
Apr 03, 2024 0.3200 0.3200 0.3000 0.3050 169,091 -0.02(-4.69%)
Apr 02, 2024 0.3200 0.3200 0.3100 0.3200 136,972 +0.00(+0.00%)
Apr 01, 2024 0.3200 0.3300 0.3175 0.3200 55,514 +0.01(+3.23%)
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%)
Jan 02, 2024 0.1900 0.1900 0.1800 0.1800 8,749 -0.02(-7.69%)
Dec 29, 2023 0.1950 0 +0.01(+5.41%)
Dec 28, 2023 0.1950 0.1950 0.1700 0.1850 13,051 +0.01(+5.71%)
Dec 27, 2023 0.1900 0.1900 0.1750 0.1750 25,310 -0.02(-7.89%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1750 0.1850 15,620 -0.01(-2.63%)
Dec 20, 2023 0.1900 0.1900 0.1700 0.1900 7,751 +0.00(+0.00%)
Dec 19, 2023 0.1850 0.1950 0.1800 0.1900 40,450 -0.01(-5.00%)
Dec 18, 2023 0.2100 0.2100 0.2000 0.2000 9,050 +0.00(+0.00%)
Dec 15, 2023 0.2150 0.2150 0.1850 0.2000 13,852 -0.02(-9.09%)
Dec 14, 2023 0.2100 0.2200 0.2100 0.2200 4,595 -0.03(-12.00%)
Dec 13, 2023 0.1750 0.2500 0.1750 0.2500 74,201 +0.08(+47.06%)
Dec 12, 2023 0.1600 0.1750 0.1600 0.1700 8,067 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1650 0.1700 52,720 -0.01(-8.11%)
Dec 08, 2023 0.1800 0.1850 0.1750 0.1850 29,253 -0.01(-5.13%)
Dec 07, 2023 0.1800 0.1950 0.1800 0.1950 41,912 +0.02(+8.33%)
Dec 06, 2023 0.1700 0.1800 0.1700 0.1800 32,474 +0.01(+2.86%)
Dec 05, 2023 0.1700 0.1750 0.1700 0.1750 18,960 +0.00(+2.94%)
Dec 04, 2023 0.1900 0.1900 0.1700 0.1700 64,680 -0.01(-5.56%)
Dec 01, 2023 0.1800 0.1900 0.1750 0.1800 29,454 +0.01(+2.86%)
Nov 30, 2023 0.1750 0.1750 0.1750 0.1750 6,122 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1800 0.1600 0.1750 40,273 +0.01(+9.37%)
Nov 28, 2023 0.1800 0.1850 0.1500 0.1600 27,388 -0.01(-8.57%)
Nov 27, 2023 0.1850 0.1850 0.1750 0.1750 17,714 -0.02(-7.89%)
Nov 24, 2023 0.1650 0.1900 0.1600 0.1900 175,521 +0.04(+26.67%)
Nov 23, 2023 0.1750 0.1750 0.1500 0.1500 58,210 -0.01(-6.25%)
Nov 22, 2023 0.1650 0.1650 0.1350 0.1600 48,934 -0.04(-20.00%)
Nov 21, 2023 0.2000 0.2000 0.1600 0.2000 57,649 +0.00(+0.00%)
Nov 20, 2023 0.1600 0.2000 0.1500 0.2000 101,227 +0.05(+33.33%)
Nov 17, 2023 0.1500 0.1600 0.1500 0.1500 17,830 +0.01(+3.45%)
Nov 16, 2023 0.1450 0.1500 0.1400 0.1450 48,265 +0.00(+3.57%)
Nov 15, 2023 0.1400 0.1400 0.1400 0.1400 2,358 +0.01(+3.70%)
Nov 14, 2023 0.1500 0.1500 0.1350 0.1350 39,562 +0.00(+0.00%)
Nov 13, 2023 0.1200 0.1350 0.1100 0.1350 76,992 +0.03(+22.73%)
Nov 10, 2023 0.1100 0.1300 0.1100 0.1100 62,756 +0.00(+0.00%)
Nov 09, 2023 0.1050 0.1100 0.0950 0.1100 114,701 +0.00(+0.00%)
Nov 08, 2023 0.1400 0.1400 0.1100 0.1100 202,211 +0.10(+633.33%)
Nov 07, 2023 0.0150 0.0150 0.0150 0.0150 477,265 +0.00(+0.00%)
Nov 06, 2023 0.0150 0.0150 0.0100 0.0150 748,507 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0150 0.0150 0.0150 1,032,983 +0.00(+0.00%)
Nov 02, 2023 0.0200 0.0200 0.0150 0.0150 1,477,596 +0.00(+0.00%)
Nov 01, 2023 0.0200 0.0200 0.0150 0.0150 782,900 -0.01(-25.00%)
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 38,036 +0.00(+0.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 106,190 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 37,102 +0.00(+0.00%)
Oct 26, 2023 0.0200 0.0200 0.0150 0.0200 376,040 +0.01(+33.33%)
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 205,432 +0.00(+0.00%)
Oct 24, 2023 0.0200 0.0200 0.0150 0.0150 302,400 -0.01(-25.00%)
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 559,813 +0.01(+33.33%)
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 287,000 +0.00(+0.00%)
Oct 19, 2023 0.0150 0.0150 0.0150 0.0150 82,502 -0.01(-25.00%)
Oct 18, 2023 0.0150 0.0200 0.0150 0.0200 175,006 +0.01(+33.33%)
Oct 17, 2023 0.0150 0.0150 0.0150 0.0150 282,591 +0.00(+0.00%)
Oct 16, 2023 0.0200 0.0200 0.0150 0.0150 524,546 +0.00(+0.00%)
Oct 13, 2023 0.0150 0.0150 0.0150 0.0150 156,290 +0.00(+0.00%)
Oct 12, 2023 0.0200 0.0200 0.0150 0.0150 214,500 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0.0150 0.0150 234,007 -0.01(-25.00%)
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 479,098 +0.00(+0.00%)
Oct 06, 2023 0.0200 0 +0.00(+0.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 224,800 +0.00(+0.00%)
Oct 04, 2023 0.0200 0.0200 0.0200 0.0200 92,376 +0.00(+0.00%)
Oct 03, 2023 0.0200 0.0200 0.0150 0.0200 84,051 +0.00(+0.00%)
Oct 02, 2023 0.0200 0.0200 0.0200 0.0200 249,479 +0.00(+0.00%)
Sep 29, 2023 0.0250 0.0250 0.0200 0.0200 265,650 +0.00(+0.00%)
Sep 28, 2023 0.0250 0.0250 0.0200 0.0200 384,750 -0.01(-20.00%)
Sep 27, 2023 0.0200 0.0250 0.0175 0.0250 328,889 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0250 0.0200 0.0250 33,900 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 70,084 +0.00(+0.00%)
Sep 22, 2023 0.0200 0.0250 0.0150 0.0250 556,612 +0.01(+25.00%)
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 302,286 +0.00(+0.00%)
Sep 20, 2023 0.0250 0.0250 0.0200 0.0200 944,937 -0.01(-20.00%)
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 441,122 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0200 0.0250 1,009,056 +0.00(+0.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 14,603 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0300 0.0250 0.0250 260,328 -0.00(-16.67%)
Sep 13, 2023 0.0250 0.0300 0.0250 0.0300 60,973 +0.00(+20.00%)
Sep 12, 2023 0.0250 0.0300 0.0200 0.0250 452,271 +0.00(+0.00%)
Sep 11, 2023 0.0300 0.0300 0.0250 0.0250 23,012 +0.00(+0.00%)
Sep 08, 2023 0.0300 0.0350 0.0250 0.0250 982,098 -0.00(-16.67%)
Sep 07, 2023 0.0250 0.0300 0.0250 0.0300 735,474 +0.01(+50.00%)
Sep 06, 2023 0.0200 0.0200 0.0200 0.0200 242,804 +0.00(+0.00%)
Sep 05, 2023 0.0200 0.0250 0.0150 0.0200 631,580 +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.