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 (OP: ELMGF )

0.1375 -0.0025 (-1.79%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 10, 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 (%)
Jul 29, 2022 0.2254 0 +0.09(+68.21%)
Jul 27, 2022 0.1340 0 +0.02(+20.40%)
Jul 25, 2022 0.1113 10 -0.09(-44.35%)
Jul 22, 2022 0.2000 0.2000 0.2000 0.2000 227 +0.02(+9.65%)
Jul 21, 2022 0.1749 0.1827 0.1748 0.1824 3,717 +0.07(+61.85%)
Jul 20, 2022 0.1767 0.1767 0.1127 0.1127 600 -0.06(-34.25%)
Jul 19, 2022 0.1125 0.1714 0.1125 0.1714 830 -0.00(-2.06%)
Jul 18, 2022 0.1750 0.1750 0.1680 0.1750 5,105 -0.00(-1.52%)
Jul 15, 2022 0.1839 0.1839 0.1777 0.1777 4,671 -0.00(-1.88%)
Jul 14, 2022 0.1716 0.1811 0.1700 0.1811 7,655 -0.01(-4.68%)
Jul 13, 2022 0.1797 0.1900 0.1797 0.1900 1,550 -0.01(-5.71%)
Jul 12, 2022 0.1893 0.2062 0.1869 0.2015 1,860 +0.00(+2.18%)
Jul 11, 2022 0.1250 0.1972 0.1250 0.1972 4,640 -0.02(-8.45%)
Jul 08, 2022 0.2300 0.2300 0.1119 0.2154 38,531 +0.02(+11.09%)
Jul 07, 2022 0.2450 0.2450 0.1845 0.1939 5,592 +0.01(+5.38%)
Jul 06, 2022 0.2487 0.2775 0.1840 0.1840 16,040 -0.05(-22.46%)
Jul 05, 2022 0.2677 0.3600 0.2373 0.2373 7,399 -0.15(-37.98%)
Jul 01, 2022 0.3900 0.4054 0.2428 0.3826 14,169 -0.01(-1.90%)
Jun 30, 2022 0.7800 0.7800 0.3000 0.3900 67,005 +0.05(+13.04%)
Jun 29, 2022 0.5499 0.5800 0.3360 0.3450 41,824 -0.01(-3.63%)
Jun 28, 2022 0.3646 0.3870 0.3461 0.3580 28,290 +0.03(+10.84%)
Jun 27, 2022 0.4465 0.5769 0.3230 0.3230 53,206 -0.09(-20.91%)
Jun 22, 2022 0.4084 0 +0.10(+31.66%)
Jun 21, 2022 0.2940 0.3889 0.2940 0.3102 3,608 +0.02(+5.51%)
Jun 16, 2022 0.2940 0 -0.17(-36.77%)
Jun 10, 2022 0.4650 0 -0.02(-4.08%)
Jun 09, 2022 0.4848 0.4848 0.4848 0.4848 224 +0.00(+0.37%)
Jun 08, 2022 0.4910 0.4910 0.4830 0.4830 268 +0.02(+3.45%)
Jun 07, 2022 0.4669 0.4669 0.4669 0.4669 155 -0.02(-4.62%)
Jun 03, 2022 0.4895 0 -0.01(-2.93%)
Jun 02, 2022 0.5043 0.5043 0.5043 0.5043 250 -0.02(-4.25%)
May 31, 2022 0.5267 0 +0.05(+9.59%)
May 27, 2022 0.4806 0.4806 0.4806 0.4806 200 +0.01(+1.39%)
May 26, 2022 0.4432 0.6718 0.4432 0.4740 1,400 +0.03(+7.73%)
May 25, 2022 0.4800 0.4800 0.4390 0.4400 8,550 -0.03(-6.88%)
May 24, 2022 0.5182 0.5406 0.4725 0.4725 3,407 -0.07(-12.50%)
May 23, 2022 0.5400 0.5400 0.5400 0.5400 1,530 -0.01(-1.82%)
May 20, 2022 0.6000 0.7200 0.5500 0.5500 2,449 -0.03(-5.85%)
May 19, 2022 0.5842 0.5842 0.5842 0.5842 104 +0.00(+0.00%)
May 18, 2022 0.5842 0.5842 0.5842 0.5842 240 -0.02(-2.63%)
May 17, 2022 0.5037 0.6000 0.5037 0.6000 9,679 +0.03(+5.26%)
May 16, 2022 0.5791 0.5791 0.5700 0.5700 1,794 +0.04(+7.45%)
May 13, 2022 0.5305 0.5305 0.5305 0.5305 8,429 +0.02(+3.98%)
May 12, 2022 0.5035 0.5565 0.5008 0.5102 5,425 -0.09(-14.40%)
May 11, 2022 0.5956 0.6196 0.5956 0.5960 725 -0.00(-0.67%)
May 10, 2022 0.9000 0.9000 0.6000 0.6000 6,649 -0.18(-23.31%)
May 09, 2022 0.6600 0.7902 0.5992 0.7824 14,324 +0.12(+18.55%)
May 06, 2022 0.6700 0.7300 0.6525 0.6600 24,377 -0.02(-3.23%)
May 05, 2022 0.7470 0.9840 0.6820 0.6820 11,011 -0.07(-8.71%)
May 04, 2022 0.7500 0.7500 0.6905 0.7471 14,805 +0.02(+2.34%)
May 03, 2022 0.9082 0.9082 0.6820 0.7300 57,549 +0.03(+3.86%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.