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 (CSE: ELEM )

0.1250 +0.0050 (+4.17%)
Official Closing Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.1350 0.1350 0.1200 0.1250 315,685 +0.01(+4.17%)
Sep 30, 2024 0.1200 0.1400 0.1150 0.1200 109,216 +0.00(+0.00%)
Sep 27, 2024 0.1150 0.1250 0.1100 0.1200 84,688 +0.00(+0.00%)
Sep 26, 2024 0.1300 0.1300 0.1150 0.1200 181,159 +0.00(+4.35%)
Sep 25, 2024 0.1350 0.1400 0.1100 0.1150 309,833 -0.01(-11.54%)
Sep 24, 2024 0.1500 0.1500 0.1300 0.1300 44,364 -0.01(-7.14%)
Sep 23, 2024 0.1450 0.1500 0.1400 0.1400 66,250 -0.00(-3.45%)
Sep 20, 2024 0.1450 0.1450 0.1450 0.1450 80,933 +0.00(+3.57%)
Sep 19, 2024 0.1500 0.1500 0.1400 0.1400 231,103 -0.01(-6.67%)
Sep 18, 2024 0.1300 0.1500 0.1250 0.1500 62,349 +0.02(+20.00%)
Sep 17, 2024 0.1350 0.1350 0.1200 0.1250 70,201 -0.01(-3.85%)
Sep 16, 2024 0.1200 0.1350 0.1200 0.1300 88,432 +0.01(+4.00%)
Sep 13, 2024 0.1250 0.1250 0.1100 0.1250 100,855 +0.00(+0.00%)
Sep 12, 2024 0.1250 0.1250 0.1200 0.1250 40,319 +0.00(+0.00%)
Sep 11, 2024 0.1200 0.1350 0.1200 0.1250 47,727 -0.01(-7.41%)
Sep 10, 2024 0.1250 0.1350 0.1200 0.1350 92,996 +0.01(+3.85%)
Sep 09, 2024 0.1300 0.1300 0.1200 0.1300 60,670 +0.01(+4.00%)
Sep 06, 2024 0.1300 0.1350 0.1250 0.1250 47,876 -0.01(-3.85%)
Sep 05, 2024 0.1450 0.1450 0.1300 0.1300 38,546 -0.01(-10.34%)
Sep 04, 2024 0.1400 0.1450 0.1400 0.1450 10,360 +0.00(+3.57%)
Sep 03, 2024 0.1450 0.1450 0.1400 0.1400 13,783 -0.00(-3.45%)
Aug 30, 2024 0.1450 0 +0.00(+3.57%)
Aug 29, 2024 0.1450 0.1450 0.1400 0.1400 18,317 +0.00(+0.00%)
Aug 28, 2024 0.1350 0.1400 0.1300 0.1400 45,400 +0.00(+0.00%)
Aug 27, 2024 0.1500 0.1500 0.1400 0.1400 22,543 +0.00(+0.00%)
Aug 26, 2024 0.1450 0.1500 0.1400 0.1400 78,568 -0.01(-6.67%)
Aug 23, 2024 0.1500 0.1500 0.1400 0.1500 33,441 +0.02(+15.38%)
Aug 22, 2024 0.1250 0.1350 0.1200 0.1300 147,425 +0.00(+0.00%)
Aug 21, 2024 0.1350 0.1350 0.1250 0.1300 26,206 -0.01(-3.70%)
Aug 20, 2024 0.1400 0.1400 0.1150 0.1350 179,130 +0.02(+12.50%)
Aug 19, 2024 0.1450 0.1450 0.1200 0.1200 131,015 -0.02(-17.24%)
Aug 16, 2024 0.1500 0.1500 0.1400 0.1450 139,552 -0.02(-9.38%)
Aug 15, 2024 0.1550 0.1600 0.1500 0.1600 129,239 +0.01(+3.23%)
Aug 14, 2024 0.1600 0.1600 0.1550 0.1550 152,510 -0.01(-3.13%)
Aug 13, 2024 0.1600 0.1600 0.1600 0.1600 39,394 +0.00(+0.00%)
Aug 12, 2024 0.1550 0.1600 0.1500 0.1600 111,508 +0.01(+3.23%)
Aug 09, 2024 0.1550 0.1550 0.1550 0.1550 3,776 +0.00(+0.00%)
Aug 08, 2024 0.1550 0.1550 0.1450 0.1550 77,696 +0.00(+0.00%)
Aug 07, 2024 0.1700 0.1800 0.1450 0.1550 60,825 -0.01(-3.13%)
Aug 06, 2024 0.1750 0.1750 0.1450 0.1600 184,446 -0.02(-11.11%)
Aug 02, 2024 0.1800 0 +0.01(+2.86%)
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.