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 )

0.2100 -0.0100 (-4.55%)
Official Closing Price Updated: 3:15 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.1300 0.1350 0.1300 0.1350 6,613 +0.00(+0.00%)
Sep 29, 2022 0.1350 0.1350 0.1350 0.1350 3,342 +0.00(+0.00%)
Sep 28, 2022 0.1350 0.1350 0.1350 0.1350 4,436 +0.00(+0.00%)
Sep 27, 2022 0.1300 0.1350 0.1250 0.1350 21,205 +0.00(+0.00%)
Sep 26, 2022 0.1300 0.1350 0.1300 0.1350 35,418 +0.01(+3.85%)
Sep 23, 2022 0.1400 0.1450 0.1250 0.1300 57,103 -0.01(-10.34%)
Sep 22, 2022 0.1500 0.1500 0.1450 0.1450 29,545 +0.00(+3.57%)
Sep 21, 2022 0.1500 0.1550 0.1300 0.1400 104,434 -0.01(-6.67%)
Sep 20, 2022 0.1700 0.1700 0.1500 0.1500 17,282 -0.02(-11.76%)
Sep 19, 2022 0.1650 0.1700 0.1650 0.1700 14,532 +0.00(+0.00%)
Sep 16, 2022 0.1700 0.1700 0.1650 0.1700 44,025 -0.00(-2.86%)
Sep 15, 2022 0.1800 0.1800 0.1650 0.1750 71,384 -0.01(-5.41%)
Sep 14, 2022 0.1950 0.1950 0.1750 0.1850 71,239 +0.01(+2.78%)
Sep 13, 2022 0.1800 0.1950 0.1800 0.1800 9,154 -0.01(-5.26%)
Sep 12, 2022 0.1700 0.2000 0.1650 0.1900 134,582 +0.01(+2.70%)
Sep 09, 2022 0.1700 0.2000 0.1700 0.1850 47,957 -0.01(-2.63%)
Sep 08, 2022 0.1900 0.1900 0.1800 0.1900 27,410 -0.01(-2.56%)
Sep 07, 2022 0.1900 0.2000 0.1900 0.1950 7,560 -0.01(-7.14%)
Sep 06, 2022 0.1900 0.2100 0.1900 0.2100 88,673 +0.00(+0.00%)
Sep 02, 2022 0.2100 0 -0.01(-4.55%)
Sep 01, 2022 0.2450 0.2450 0.2100 0.2200 118,145 -0.02(-8.33%)
Aug 31, 2022 0.2400 0.2500 0.2400 0.2400 26,943 +0.01(+2.13%)
Aug 30, 2022 0.2450 0.2450 0.2350 0.2350 12,366 +0.00(+0.00%)
Aug 29, 2022 0.2450 0.2500 0.2350 0.2350 5,549 +0.00(+2.17%)
Aug 26, 2022 0.2500 0.2500 0.2300 0.2300 8,859 -0.02(-8.00%)
Aug 25, 2022 0.2500 0.2500 0.2400 0.2500 28,400 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2500 0.2300 0.2500 23,500 +0.01(+4.17%)
Aug 22, 2022 0.2400 0.2400 250 +0.01(+2.13%)
Aug 19, 2022 0.2400 0.2400 0.2300 0.2350 21,828 -0.01(-2.08%)
Aug 18, 2022 0.2450 0.2450 0.2300 0.2400 13,970 +0.01(+2.13%)
Aug 17, 2022 0.2400 0.2400 0.2250 0.2350 46,070 -0.02(-6.00%)
Aug 16, 2022 0.2500 0.2550 0.2500 0.2500 15,925 -0.01(-1.96%)
Aug 15, 2022 0.2400 0.2550 0.2400 0.2550 4,799 +0.01(+2.00%)
Aug 12, 2022 0.2500 0.2500 0.2400 0.2500 58,879 +0.00(+0.00%)
Aug 11, 2022 0.2650 0.2650 0.2400 0.2500 34,898 -0.01(-3.85%)
Aug 10, 2022 0.2600 0.2600 0.2550 0.2600 26,748 +0.00(+0.00%)
Aug 09, 2022 0.2600 0.2600 0.2550 0.2600 24,684 -0.01(-1.89%)
Aug 08, 2022 0.2700 0.2700 0.2650 0.2650 12,390 +0.01(+1.92%)
Aug 05, 2022 0.2700 0.2700 0.2600 0.2600 15,063 +0.00(+0.00%)
Aug 04, 2022 0.2750 0.2750 0.2600 0.2600 59,425 -0.02(-5.45%)
Aug 03, 2022 0.2850 0.2850 0.2700 0.2750 17,071 +0.00(+0.00%)
Aug 02, 2022 0.2900 0.2900 0.2600 0.2750 9,688 -0.01(-1.79%)
Jul 29, 2022 0.2800 0 +0.02(+7.69%)
Jul 28, 2022 0.2450 0.2700 0.2450 0.2600 16,116 +0.02(+6.12%)
Jul 27, 2022 0.2300 0.2450 0.2300 0.2450 4,401 +0.00(+0.00%)
Jul 26, 2022 0.2300 0.2450 0.2300 0.2450 8,195 +0.00(+0.00%)
Jul 25, 2022 0.2400 0.2450 0.2400 0.2450 12,511 +0.01(+6.52%)
Jul 22, 2022 0.2400 0.2450 0.2300 0.2300 43,065 -0.02(-9.80%)
Jul 21, 2022 0.2550 0.2550 0.2300 0.2550 9,310 +0.01(+4.08%)
Jul 20, 2022 0.2400 0.2500 0.2400 0.2450 60,980 +0.01(+4.26%)
Jul 19, 2022 0.2450 0.2450 0.2250 0.2350 35,468 -0.01(-2.08%)
Jul 18, 2022 0.2350 0.2400 0.2300 0.2400 11,327 +0.02(+9.09%)
Jul 15, 2022 0.2400 0.2450 0.2200 0.2200 24,504 -0.02(-8.33%)
Jul 14, 2022 0.2400 0.2450 0.2250 0.2400 7,440 +0.00(+0.00%)
Jul 13, 2022 0.2500 0.2500 0.2200 0.2400 67,852 -0.02(-7.69%)
Jul 12, 2022 0.2600 0.2600 0.2550 0.2600 10,967 -0.01(-3.70%)
Jul 11, 2022 0.3000 0.3000 0.2600 0.2700 81,720 -0.02(-6.90%)
Jul 08, 2022 0.2450 0.3050 0.2400 0.2900 103,946 +0.05(+20.83%)
Jul 07, 2022 0.2350 0.2700 0.2250 0.2400 219,237 +0.01(+2.13%)
Jul 06, 2022 0.3600 0.3600 0.2100 0.2350 665,791 -0.11(-32.86%)
Jul 05, 2022 0.3800 0.3800 0.3400 0.3500 29,503 -0.03(-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.