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 )

0.1280 +0.0091 (+7.65%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 17, 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 17, 2024 0.1189 0.1280 0.1189 0.1280 9,500 +0.01(+7.65%)
May 16, 2024 0.1200 0.1232 0.1189 0.1189 24,100 -0.00(-3.80%)
May 15, 2024 0.1311 0.1311 0.1236 0.1236 41,632 -0.00(-2.68%)
May 14, 2024 0.2024 0.2024 0.1270 0.1270 16,726 -0.01(-7.43%)
May 13, 2024 0.1628 0.1628 0.1300 0.1372 58,276 -0.04(-23.05%)
May 10, 2024 0.1876 0.1876 0.1783 0.1783 5,351 -0.00(-0.94%)
May 09, 2024 0.1824 0.1873 0.1800 0.1800 20,754 +0.00(+0.00%)
May 08, 2024 0.1865 0.1914 0.1800 0.1800 1,306 -0.00(-0.66%)
May 07, 2024 0.1950 0.1950 0.1812 0.1812 17,033 +0.03(+21.53%)
May 06, 2024 0.1203 0.1491 0.1203 0.1491 8,774 -0.02(-13.21%)
May 03, 2024 0.1685 0.2087 0.1685 0.1718 11,785 -0.02(-11.35%)
May 01, 2024 0.1938 0 -0.01(-2.52%)
Apr 29, 2024 0.1988 10,044 -0.01(-4.05%)
Apr 26, 2024 0.1945 0.2072 0.1816 0.2072 16,200 +0.01(+6.69%)
Apr 25, 2024 0.1906 0.1942 0.1906 0.1942 3,600 -0.01(-6.18%)
Apr 23, 2024 0.2070 0 -0.00(-1.38%)
Apr 22, 2024 0.2035 0.2482 0.2035 0.2099 2,160 +0.01(+3.60%)
Apr 19, 2024 0.2026 0.2026 0.2026 0.2026 392 +0.00(+2.32%)
Apr 17, 2024 0.1980 0 -0.01(-5.71%)
Apr 16, 2024 0.2196 0.2196 0.2100 0.2100 5,980 -0.01(-5.36%)
Apr 15, 2024 0.2908 0.2908 0.2200 0.2219 13,715 +0.00(+0.86%)
Apr 12, 2024 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.87%)
Apr 11, 2024 0.2181 0.2181 0.2181 0.2181 15,977 -0.01(-4.26%)
Apr 10, 2024 0.2250 0.2278 0.2250 0.2278 2,168 -0.01(-4.81%)
Apr 09, 2024 0.2393 0.2393 0.2393 0.2393 525 +0.01(+4.27%)
Apr 08, 2024 0.2290 0.2295 0.2265 0.2295 5,250 +0.00(+0.70%)
Apr 05, 2024 0.2374 0.2375 0.2279 0.2279 2,684 -0.01(-3.55%)
Apr 04, 2024 0.2314 0.2363 0.2314 0.2363 4,432 +0.01(+4.28%)
Apr 03, 2024 0.2266 0.2266 0.2266 0.2266 483 -0.01(-3.57%)
Apr 02, 2024 0.2384 0.2384 0.2350 0.2350 3,914 -0.00(-1.51%)
Apr 01, 2024 0.2408 0.2408 0.2386 0.2386 1,490 +0.01(+5.20%)
Mar 27, 2024 0.2268 0 -0.00(-1.99%)
Mar 26, 2024 0.2380 0.2380 0.2314 0.2314 12,769 -0.03(-10.97%)
Mar 25, 2024 0.2500 0.2665 0.2500 0.2599 3,267 +0.03(+13.59%)
Mar 22, 2024 0.3471 0.3471 0.2256 0.2288 13,230 -0.00(-1.12%)
Mar 21, 2024 0.2306 0.2321 0.2208 0.2314 5,487 +0.01(+2.80%)
Mar 20, 2024 0.2307 0.2307 0.2251 0.2251 3,023 -0.01(-3.47%)
Mar 19, 2024 0.2400 0.2400 0.2294 0.2332 24,698 +0.00(+0.47%)
Mar 18, 2024 0.2526 0.2541 0.2321 0.2321 4,111 +0.01(+2.43%)
Mar 15, 2024 0.2300 0.2300 0.2204 0.2266 6,264 +0.01(+3.61%)
Mar 14, 2024 0.3384 0.3384 0.2187 0.2187 1,584 +0.02(+12.04%)
Mar 13, 2024 0.2109 0.2250 0.1952 0.1952 2,878 -0.01(-4.45%)
Mar 12, 2024 0.3918 0.3918 0.2000 0.2043 4,764 +0.00(+0.39%)
Mar 11, 2024 0.1735 0.2035 0.1735 0.2035 5,825 +0.00(+0.64%)
Mar 08, 2024 0.2026 0.2068 0.2000 0.2022 5,425 -0.00(-2.18%)
Mar 07, 2024 0.2035 0.2067 0.1985 0.2067 1,155 +0.02(+11.13%)
Mar 06, 2024 0.2084 0.2084 0.1860 0.1860 5,694 -0.01(-6.25%)
Mar 05, 2024 0.2429 0.2429 0.1984 0.1984 3,219 -0.04(-17.44%)
Mar 04, 2024 0.2800 0.2800 0.2324 0.2403 14,880 -0.00(-1.72%)
Mar 01, 2024 0.2445 0.2445 0.2445 0.2445 10,178 -0.00(-0.85%)
Feb 29, 2024 0.2497 0.2497 0.2466 0.2466 2,625 +0.02(+9.16%)
Feb 28, 2024 0.2680 0.2680 0.2259 0.2259 4,149 +0.03(+14.50%)
Feb 27, 2024 0.2703 0.2703 0.1973 0.1973 11,600 -0.07(-26.93%)
Feb 26, 2024 0.2500 0.2723 0.2500 0.2700 27,492 +0.02(+5.97%)
Feb 23, 2024 0.3542 0.3542 0.2548 0.2548 5,170 -0.03(-9.23%)
Feb 22, 2024 0.2854 0.2854 0.2735 0.2807 4,501 +0.05(+22.36%)
Feb 21, 2024 0.4600 0.4600 0.2294 0.2294 5,174 -0.03(-11.09%)
Feb 20, 2024 0.2741 0.2862 0.2564 0.2580 8,379 -0.01(-5.22%)
Feb 16, 2024 0.2854 0.3020 0.2722 0.2722 13,744 +0.00(+0.11%)
Feb 15, 2024 0.2854 0.2854 0.2587 0.2719 30,441 +0.06(+26.05%)
Feb 14, 2024 0.2486 0.2486 0.2157 0.2157 2,412 -0.03(-11.45%)
Feb 13, 2024 0.2414 0.2436 0.2414 0.2436 3,000 +0.02(+7.64%)
Feb 12, 2024 0.2263 0.2263 0.2263 0.2263 200 +0.00(+1.25%)
Feb 09, 2024 0.2643 0.2643 0.2235 0.2235 1,650 -0.02(-7.61%)
Feb 08, 2024 0.2663 0.2663 0.2419 0.2419 2,835 +0.01(+2.50%)
Feb 05, 2024 0.2360 4 -0.02(-9.44%)
Feb 02, 2024 0.2041 0.2606 0.2041 0.2606 3,030 +0.08(+44.78%)
Jan 31, 2024 0.1800 0 +0.03(+19.05%)
Jan 30, 2024 0.1512 0.1512 0.1512 0.1512 18,500 +0.01(+7.85%)
Jan 29, 2024 0.1006 0.1402 0.1006 0.1402 4,239 +0.02(+12.07%)
Jan 23, 2024 0.1251 0 +0.00(+1.79%)
Jan 22, 2024 0.1229 0.1229 0.1229 0.1229 500 -0.01(-9.10%)
Jan 19, 2024 0.1352 0.1352 0.1352 0.1352 109 +0.01(+8.42%)
Jan 18, 2024 0.1229 0.1247 0.1229 0.1247 1,136 -0.01(-5.32%)
Jan 12, 2024 0.1317 0 +0.01(+5.87%)
Jan 10, 2024 0.1244 0 +0.01(+6.14%)
Jan 08, 2024 0.1172 5 -0.01(-10.94%)
Jan 03, 2024 0.1316 10 -0.00(-1.72%)
Jan 02, 2024 0.1339 0.1339 0.1339 0.1339 10,150 -0.00(-1.62%)
Dec 28, 2023 0.1361 0 +0.01(+6.25%)
Dec 22, 2023 0.1281 0 -0.00(-3.10%)
Dec 19, 2023 0.1322 0 -0.03(-15.96%)
Dec 14, 2023 0.1573 0 +0.02(+12.76%)
Dec 13, 2023 0.1213 0.1395 0.1213 0.1395 10,130 +0.02(+20.67%)
Dec 12, 2023 0.1156 0.1156 0.1156 0.1156 100 +0.10(+950.91%)
Nov 07, 2023 0.0110 0 +0.00(+0.00%)
Nov 06, 2023 0.0113 0.0113 0.0110 0.0110 302,000 +0.00(+0.00%)
Nov 03, 2023 0.0100 0.0111 0.0100 0.0110 127,500 +0.00(+3.77%)
Nov 02, 2023 0.0107 0.0107 0.0106 0.0106 2,800 -0.00(-3.64%)
Oct 31, 2023 0.0110 0 -0.00(-14.73%)
Oct 26, 2023 0.0129 0 +0.00(+16.22%)
Oct 23, 2023 0.0111 0 -0.00(-23.45%)
Oct 19, 2023 0.0145 0 +0.00(+0.00%)
Oct 18, 2023 0.0127 0.0145 0.0127 0.0145 10,040 +0.00(+38.10%)
Oct 17, 2023 0.0143 0.0143 0.0105 0.0105 2,540 -0.00(-13.22%)
Oct 11, 2023 0.0121 0 -0.00(-14.18%)
Oct 06, 2023 0.0141 0 -0.00(-5.37%)
Oct 04, 2023 0.0149 0 +0.00(+1.36%)
Oct 03, 2023 0.0133 0.0147 0.0133 0.0147 25,050 -0.00(-8.13%)
Oct 02, 2023 0.0160 0.0160 0.0160 0.0160 25,111 -0.00(-11.11%)
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%)
Jul 05, 2023 0.0310 0.0347 0.0308 0.0347 12,820 +0.00(+1.46%)
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%)
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.