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 -0.0100 (-4.55%)
Official Closing 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 (%)
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%)
Sep 01, 2023 0.0200 0 +0.00(+0.00%)
Aug 31, 2023 0.0200 0.0250 0.0200 0.0200 1,415,468 +0.00(+0.00%)
Aug 30, 2023 0.0200 0.0200 0.0150 0.0200 2,654,622 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 1,107,555 +0.00(+0.00%)
Aug 28, 2023 0.0250 0.0250 0.0175 0.0200 2,664,557 -0.01(-20.00%)
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 733,245 +0.00(+0.00%)
Aug 24, 2023 0.0250 0.0250 0.0250 0.0250 111,365 -0.00(-16.67%)
Aug 23, 2023 0.0300 0.0300 0.0250 0.0300 537,245 +0.00(+20.00%)
Aug 22, 2023 0.0300 0.0300 0.0250 0.0250 465,052 +0.00(+0.00%)
Aug 21, 2023 0.0250 0.0300 0.0250 0.0250 409,579 -0.00(-16.67%)
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 376,354 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 864,200 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 261,740 +0.00(+0.00%)
Aug 15, 2023 0.0300 0.0350 0.0300 0.0300 527,145 -0.01(-14.29%)
Aug 14, 2023 0.0350 0.0400 0.0300 0.0350 511,985 +0.00(+0.00%)
Aug 11, 2023 0.0350 0.0400 0.0350 0.0350 844,590 +0.00(+0.00%)
Aug 10, 2023 0.0400 0.0400 0.0350 0.0350 117,567 +0.00(+0.00%)
Aug 09, 2023 0.0400 0.0400 0.0350 0.0350 112,300 +0.00(+0.00%)
Aug 08, 2023 0.0400 0.0400 0.0350 0.0350 367,401 -0.00(-12.50%)
Aug 04, 2023 0.0400 0 +0.00(+14.29%)
Aug 03, 2023 0.0400 0.0400 0.0350 0.0350 134,307 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0350 0.0350 170,317 +0.00(+0.00%)
Aug 01, 2023 0.0350 0.0350 0.0350 0.0350 241,348 +0.00(+0.00%)
Jul 28, 2023 0.0350 1,379 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0350 0.0350 114,171 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0.0350 0.0350 513,960 +0.00(+0.00%)
Jul 25, 2023 0.0350 0.0350 0.0350 0.0350 99,524 +0.00(+0.00%)
Jul 24, 2023 0.0350 0.0400 0.0350 0.0350 207,160 +0.00(+0.00%)
Jul 21, 2023 0.0400 0.0400 0.0350 0.0350 893,991 -0.00(-12.50%)
Jul 20, 2023 0.0400 0.0400 0.0350 0.0400 91,276 +0.00(+0.00%)
Jul 19, 2023 0.0400 0.0400 0.0350 0.0400 172,225 +0.00(+0.00%)
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 329,710 +0.00(+0.00%)
Jul 17, 2023 0.0400 0.0450 0.0400 0.0400 439,041 +0.00(+0.00%)
Jul 14, 2023 0.0450 0.0450 0.0400 0.0400 452,613 +0.00(+0.00%)
Jul 13, 2023 0.0400 0.0450 0.0400 0.0400 141,454 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0400 0.0400 331,500 -0.00(-11.11%)
Jul 11, 2023 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0450 0.0400 0.0450 90,190 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0450 0.0450 0.0450 2,600 +0.00(+12.50%)
Jul 06, 2023 0.0400 0.0450 0.0400 0.0400 62,605 -0.00(-11.11%)
Jul 05, 2023 0.0400 0.0450 0.0400 0.0450 205,335 +0.00(+12.50%)
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.