Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
Apr 03, 2023 0.0329 0.0329 0.0329 0.0329 1,975 -0.00(-12.96%)
Mar 31, 2023 0.0378 0.0378 0.0378 0.0378 226,455 +0.00(+8.00%)
Mar 29, 2023 0.0350 0 -0.01(-15.87%)
Mar 28, 2023 0.0416 0.0416 0.0416 0.0416 310 -0.00(-3.26%)
Mar 27, 2023 0.0430 0.0430 0.0430 0.0430 10,053 -0.00(-2.49%)
Mar 24, 2023 0.0441 0.0444 0.0441 0.0441 15,000 -0.00(-6.37%)
Mar 23, 2023 0.0690 0.0690 0.0424 0.0471 127,986 -0.00(-3.09%)
Mar 22, 2023 0.0460 0.0486 0.0450 0.0486 101,700 +0.00(+8.00%)
Mar 21, 2023 0.0500 0.0562 0.0450 0.0450 43,200 -0.01(-13.46%)
Mar 20, 2023 0.0520 0.0520 0.0520 0.0520 159,510 -0.00(-0.19%)
Mar 17, 2023 0.0516 0.0521 0.0516 0.0521 30,010 -0.00(-5.27%)
Mar 15, 2023 0.0550 0 +0.00(+6.38%)
Mar 14, 2023 0.0517 0.0517 0.0517 0.0517 3,400 +0.00(+0.00%)
Mar 10, 2023 0.0517 0 -0.01(-17.68%)
Mar 09, 2023 0.0607 0.0628 0.0607 0.0628 18,011 -0.01(-9.38%)
Mar 08, 2023 0.0693 0.0693 0.0693 0.0693 1,033 -0.00(-2.94%)
Mar 07, 2023 0.0714 0.0714 0.0714 0.0714 1,000 +0.00(+5.15%)
Mar 06, 2023 0.0607 0.0679 0.0607 0.0679 333 +0.00(+6.09%)
Mar 02, 2023 0.0640 0 -0.00(-4.62%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.