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 )

0.1550 UNCHANGED
Last Price Updated: 3:18 PM EDT, May 23, 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 (%)
Sep 29, 2023 0.0175 0.0180 0.0170 0.0180 22,000 +0.00(+34.33%)
Sep 28, 2023 0.0150 0.0150 0.0134 0.0134 10,464 -0.00(-5.63%)
Sep 27, 2023 0.0142 0.0142 0.0142 0.0142 5,000 -0.01(-35.45%)
Sep 25, 2023 0.0220 0 +0.01(+46.67%)
Sep 22, 2023 0.0134 0.0150 0.0134 0.0150 334,100 -0.00(-18.92%)
Sep 21, 2023 0.0160 0.0185 0.0160 0.0185 19,054 +0.00(+10.12%)
Sep 18, 2023 0.0168 0 -0.00(-1.18%)
Sep 15, 2023 0.0170 0.0170 0.0170 0.0170 160 -0.00(-22.73%)
Sep 13, 2023 0.0220 0 -0.00(-2.65%)
Sep 08, 2023 0.0226 0 +0.01(+50.67%)
Sep 06, 2023 0.0150 0 +0.00(+2.04%)
Sep 05, 2023 0.0163 0.0163 0.0147 0.0147 420,000 -0.00(-3.29%)
Aug 31, 2023 0.0152 0 +0.00(+1.33%)
Aug 30, 2023 0.0150 0.0150 0.0147 0.0150 1,298,100 +0.00(+17.19%)
Aug 29, 2023 0.0135 0.0154 0.0128 0.0128 12,240 -0.00(-12.33%)
Aug 28, 2023 0.0180 0.0193 0.0146 0.0146 10,400 -0.01(-28.08%)
Aug 25, 2023 0.0203 0.0203 0.0203 0.0203 100 -0.00(-11.74%)
Aug 24, 2023 0.0230 0.0230 0.0230 0.0230 100 +0.00(+9.52%)
Aug 22, 2023 0.0210 0 -0.00(-8.70%)
Aug 21, 2023 0.0230 0.0230 0.0230 0.0230 13,000 -0.00(-8.00%)
Aug 17, 2023 0.0250 0 -0.00(-3.85%)
Aug 16, 2023 0.0260 0.0260 0.0250 0.0260 129,142 +0.00(+9.24%)
Aug 15, 2023 0.0243 0.0243 0.0238 0.0238 900 -0.00(-14.70%)
Aug 14, 2023 0.0279 0.0279 0.0279 0.0279 1,000 +0.00(+0.36%)
Aug 10, 2023 0.0278 0 +0.00(+0.72%)
Aug 08, 2023 0.0276 0 -0.00(-10.97%)
Aug 04, 2023 0.0310 0 +0.01(+45.54%)
Aug 03, 2023 0.0213 0.0213 0.0213 0.0213 100 -0.01(-29.00%)
Aug 02, 2023 0.0300 0.0300 0.0300 0.0300 6,940 +0.00(+4.53%)
Aug 01, 2023 0.0271 0.0300 0.0271 0.0287 160,000 -0.00(-7.12%)
Jul 31, 2023 0.0309 0.0309 0.0309 0.0309 100 +0.01(+20.70%)
Jul 28, 2023 0.0291 0.0291 0.0256 0.0256 750 -0.00(-16.07%)
Jul 27, 2023 0.0305 0.0305 0.0305 0.0305 100 +0.00(+0.00%)
Jul 26, 2023 0.0305 0.0305 0.0305 0.0305 5,000 +0.00(+0.00%)
Jul 25, 2023 0.0221 0.0305 0.0221 0.0305 25,100 +0.00(+0.00%)
Jul 24, 2023 0.0305 0.0305 0.0290 0.0305 700 +0.00(+12.55%)
Jul 21, 2023 0.0300 0.0300 0.0271 0.0271 1,940 -0.00(-9.67%)
Jul 19, 2023 0.0300 0 -0.00(-2.60%)
Jul 18, 2023 0.0309 0.0309 0.0308 0.0308 200 -0.00(-12.00%)
Jul 14, 2023 0.0350 0 +0.01(+18.64%)
Jul 13, 2023 0.0346 0.0346 0.0295 0.0295 3,100 -0.00(-7.52%)
Jul 12, 2023 0.0319 0.0348 0.0319 0.0319 4,100 -0.00(-5.90%)
Jul 11, 2023 0.0344 0.0344 0.0339 0.0339 200 -0.00(-0.88%)
Jul 10, 2023 0.0342 0.0344 0.0325 0.0342 12,080 +0.00(+0.88%)
Jul 07, 2023 0.0339 0.0339 0.0339 0.0339 126 +0.00(+0.00%)
Jul 06, 2023 0.0339 0.0339 0.0339 0.0339 21,042 -0.00(-2.31%)
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.