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 +0.0300 (+20.00%)
Official Closing Price Updated: 3:54 PM EDT, May 17, 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 0.0550 0.0650 0.0550 0.0650 433,029 +0.01(+8.33%)
May 30, 2023 0.0550 0.0600 0.0500 0.0600 644,450 +0.01(+20.00%)
May 29, 2023 0.0500 0.0500 0.0500 0.0500 201,853 -0.00(-9.09%)
May 26, 2023 0.0600 0.0600 0.0500 0.0550 880,865 -0.00(-8.33%)
May 25, 2023 0.0550 0.0600 0.0550 0.0600 1,660,281 +0.00(+9.09%)
May 24, 2023 0.0550 0.0550 0.0550 0.0550 199,546 +0.00(+10.00%)
May 23, 2023 0.0550 0.0550 0.0500 0.0500 380,265 +0.00(+0.00%)
May 19, 2023 0.0500 0 +0.00(+0.00%)
May 18, 2023 0.0500 0.0500 0.0450 0.0500 786,038 +0.00(+0.00%)
May 17, 2023 0.0550 0.0550 0.0500 0.0500 1,060,330 -0.00(-9.09%)
May 16, 2023 0.0600 0.0600 0.0500 0.0550 305,350 +0.00(+0.00%)
May 15, 2023 0.0550 0.0550 0.0550 0.0550 445,560 +0.00(+0.00%)
May 12, 2023 0.0600 0.0600 0.0550 0.0550 532,350 -0.00(-8.33%)
May 11, 2023 0.0600 0.0600 0.0550 0.0600 874,675 +0.00(+0.00%)
May 10, 2023 0.0700 0.0700 0.0550 0.0600 2,215,713 -0.01(-14.29%)
May 09, 2023 0.0700 0.0750 0.0650 0.0700 1,009,670 +0.00(+0.00%)
May 08, 2023 0.0650 0.0700 0.0650 0.0700 1,442,574 +0.01(+16.67%)
May 05, 2023 0.0650 0.0650 0.0600 0.0600 860,464 -0.01(-7.69%)
May 04, 2023 0.0650 0.0700 0.0600 0.0650 1,956,137 +0.01(+8.33%)
May 03, 2023 0.0650 0.0650 0.0600 0.0600 749,971 -0.01(-14.29%)
May 02, 2023 0.0650 0.0750 0.0600 0.0700 2,328,373 +0.00(+0.00%)
May 01, 2023 0.0700 0.0700 0.0650 0.0700 1,713,599 -0.00(-6.67%)
Apr 28, 2023 0.0650 0.0750 0.0650 0.0750 1,779,422 +0.01(+15.38%)
Apr 27, 2023 0.1000 0.1000 0.0650 0.0650 3,650,968 -0.04(-35.00%)
Apr 26, 2023 0.0900 0.1050 0.0900 0.1000 2,689,785 +0.01(+11.11%)
Apr 25, 2023 0.0900 0.0900 0.0800 0.0900 1,914,056 +0.00(+0.00%)
Apr 24, 2023 0.0900 0.0900 0.0850 0.0900 1,273,312 +0.00(+0.00%)
Apr 21, 2023 0.0750 0.0950 0.0750 0.0900 3,783,478 +0.01(+20.00%)
Apr 20, 2023 0.0600 0.0750 0.0600 0.0750 4,226,607 +0.01(+25.00%)
Apr 19, 2023 0.0700 0.0700 0.0600 0.0600 408,006 -0.01(-14.29%)
Apr 18, 2023 0.0700 0.0700 0.0600 0.0700 2,036,650 +0.00(+0.00%)
Apr 17, 2023 0.0550 0.0750 0.0550 0.0700 2,972,020 +0.01(+16.67%)
Apr 14, 2023 0.0600 0.0600 0.0600 0.0600 360,120 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0650 0.0600 0.0600 350,137 +0.00(+0.00%)
Apr 12, 2023 0.0600 0.0600 0.0600 0.0600 388,836 +0.00(+9.09%)
Apr 11, 2023 0.0700 0.0750 0.0550 0.0550 1,143,239 -0.02(-26.67%)
Apr 10, 2023 0.0750 0.0750 0.0700 0.0750 85,203 +0.00(+7.14%)
Apr 06, 2023 0.0700 0 -0.00(-6.67%)
Apr 05, 2023 0.0800 0.0800 0.0750 0.0750 223,972 -0.01(-6.25%)
Apr 04, 2023 0.0600 0.0850 0.0600 0.0800 1,108,898 +0.01(+23.08%)
Apr 03, 2023 0.0550 0.0700 0.0550 0.0650 1,312,352 +0.01(+18.18%)
Mar 31, 2023 0.0500 0.0550 0.0500 0.0550 1,198,426 +0.01(+22.22%)
Mar 30, 2023 0.0450 0.0500 0.0400 0.0450 181,220 +0.00(+0.00%)
Mar 29, 2023 0.0450 0.0500 0.0450 0.0450 711,329 +0.00(+0.00%)
Mar 28, 2023 0.0450 0.0500 0.0450 0.0450 759,551 +0.00(+0.00%)
Mar 27, 2023 0.0550 0.0550 0.0450 0.0450 856,888 -0.01(-18.18%)
Mar 24, 2023 0.0600 0.0600 0.0550 0.0550 485,500 -0.01(-15.38%)
Mar 23, 2023 0.0600 0.0650 0.0550 0.0650 423,719 +0.01(+8.33%)
Mar 22, 2023 0.0650 0.0650 0.0600 0.0600 367,575 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0600 0.0600 344,794 -0.01(-7.69%)
Mar 20, 2023 0.0650 0.0700 0.0650 0.0650 494,099 -0.01(-7.14%)
Mar 17, 2023 0.0700 0.0700 0.0650 0.0700 319,733 +0.01(+7.69%)
Mar 16, 2023 0.0700 0.0700 0.0650 0.0650 82,532 -0.01(-7.14%)
Mar 15, 2023 0.0650 0.0750 0.0650 0.0700 622,986 +0.01(+7.69%)
Mar 14, 2023 0.0700 0.0700 0.0650 0.0650 154,590 -0.01(-7.14%)
Mar 13, 2023 0.0700 0.0750 0.0700 0.0700 231,921 -0.00(-6.67%)
Mar 10, 2023 0.0800 0.0800 0.0700 0.0750 441,968 +0.00(+0.00%)
Mar 09, 2023 0.0800 0.0800 0.0750 0.0750 335,811 -0.01(-6.25%)
Mar 08, 2023 0.0850 0.0900 0.0800 0.0800 230,109 -0.01(-5.88%)
Mar 07, 2023 0.0850 0.0850 0.0850 0.0850 221,880 -0.00(-5.56%)
Mar 06, 2023 0.0900 0.0950 0.0900 0.0900 200,785 +0.00(+0.00%)
Mar 03, 2023 0.0900 0.0900 0.0850 0.0900 79,379 +0.00(+0.00%)
Mar 02, 2023 0.0900 0.0900 0.0850 0.0900 132,952 +0.00(+0.00%)
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.