Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (CSE: ELEM )

0.1800 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 29, 2021 1.260 1.340 1.260 1.340 99,023 +0.08(+6.35%)
Oct 28, 2021 1.370 1.400 1.250 1.260 113,326 -0.09(-6.67%)
Oct 27, 2021 1.440 1.400 1.250 1.350 82,401 -0.02(-1.46%)
Oct 26, 2021 1.510 1.370 356,635 -0.12(-8.05%)
Oct 25, 2021 1.500 1.650 0.9300 1.490 1,580,326 +0.05(+3.47%)
Oct 22, 2021 1.400 1.470 1.390 1.440 328,878 +0.07(+5.11%)
Oct 21, 2021 1.320 1.380 1.300 1.370 449,463 +0.09(+7.03%)
Oct 20, 2021 1.260 1.300 1.220 1.280 260,866 +0.06(+4.92%)
Oct 19, 2021 1.190 1.250 1.190 1.220 156,593 +0.01(+0.83%)
Oct 18, 2021 1.200 1.230 1.180 1.210 216,730 +0.05(+4.31%)
Oct 15, 2021 1.160 1.190 1.160 1.160 112,428 +0.03(+2.65%)
Oct 14, 2021 1.120 1.140 1.110 1.130 139,077 +0.04(+3.67%)
Oct 13, 2021 1.060 1.100 1.060 1.090 147,608 +0.05(+4.81%)
Oct 12, 2021 0.9700 1.050 0.9700 1.040 221,724 +0.09(+9.47%)
Oct 08, 2021 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Oct 07, 2021 0.9000 0.9300 0.9000 0.9200 82,235 +0.02(+2.22%)
Oct 06, 2021 0.8600 0.9000 0.8600 0.9000 85,193 +0.04(+4.65%)
Oct 05, 2021 0.8400 0.8600 0.8400 0.8600 85,778 +0.04(+4.88%)
Oct 04, 2021 0.7700 0.8300 0.7700 0.8200 201,312 +0.05(+6.49%)
Oct 01, 2021 0.7700 0.7700 0.7700 0.7700 10,000 +0.05(+6.94%)
Sep 30, 2021 0.7200 0.7700 0.7200 0.7200 6,370 -0.03(-4.00%)
Sep 28, 2021 0.7500 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Sep 27, 2021 0.7400 0.7400 0.7400 0.7400 2,077 -0.03(-3.90%)
Sep 23, 2021 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 22, 2021 0.7600 0.7700 0.7600 0.7700 47,006 +0.01(+1.32%)
Sep 20, 2021 0.7600 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Sep 17, 2021 0.7500 0.7700 0.7500 0.7700 93,204 +0.02(+2.67%)
Sep 16, 2021 0.7500 0.7500 0.7500 0.7500 7,620 +0.00(+0.00%)
Sep 15, 2021 0.7400 0.7500 0.7400 0.7500 68,100 +0.02(+2.74%)
Sep 14, 2021 0.7300 0.7300 0.7300 0.7300 24,000 +0.00(+0.00%)
Sep 13, 2021 0.7300 0.7300 0.7300 0.7300 4,650 +0.00(+0.00%)
Sep 10, 2021 0.7200 0.7300 0.7200 0.7300 12,884 +0.00(+0.00%)
Sep 09, 2021 0.7200 0.7300 0.7200 0.7300 11,000 +0.00(+0.00%)
Sep 08, 2021 0.7300 0.7300 0.7300 0.7300 48,209 +0.01(+1.39%)
Sep 07, 2021 0.7200 0.7200 0.7200 0.7200 10,000 -0.01(-1.37%)
Sep 03, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 02, 2021 0.7300 0.7300 0.7300 0.7300 27,500 +0.01(+1.39%)
Sep 01, 2021 0.7100 0.7200 0.7100 0.7200 30,000 +0.00(+0.00%)
Aug 31, 2021 0.7100 0.7200 0.7100 0.7200 84,000 +0.01(+1.41%)
Aug 30, 2021 0.7100 0.7100 0.7100 0.7100 70,505 +0.00(+0.00%)
Aug 26, 2021 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 25, 2021 0.7100 0.7200 0.7100 0.7100 352,150 +0.00(+0.00%)
Aug 24, 2021 0.7100 0.7100 0.7000 0.7100 124,320 -0.01(-1.39%)
Aug 23, 2021 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Aug 20, 2021 0.7200 0.7200 0.7200 0.7200 6,115 +0.01(+1.41%)
Aug 19, 2021 0.7200 0.7300 0.7100 0.7100 127,921 -0.01(-1.39%)
Aug 18, 2021 0.7100 0.7200 0.7100 0.7200 29,129 +0.01(+1.41%)
Aug 17, 2021 0.7200 0.7200 0.7100 0.7100 75,771 -0.02(-2.74%)
Aug 16, 2021 0.7300 0.7300 0.7300 0.7300 143,926 +0.01(+1.39%)
Aug 12, 2021 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Aug 11, 2021 0.7200 0.7200 0.7200 0.7200 14,600 +0.00(+0.00%)
Aug 10, 2021 0.7200 0.7200 0.7200 0.7200 72,400 +0.00(+0.00%)
Aug 09, 2021 0.7600 0.7600 0.7200 0.7200 19,664 +0.02(+2.86%)
Aug 06, 2021 1.110 1.260 0.6700 0.7000 519,675 -0.05(-6.67%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.