Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Element79 Gold Corp (OP: ELMGF )

0.1550 UNCHANGED
Last Price Updated: 3:18 PM EDT, May 23, 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 23, 2024 0.1550 0 -0.01(-4.73%)
May 22, 2024 0.1745 0.1745 0.1627 0.1627 3,146 +0.02(+12.13%)
May 21, 2024 0.1500 0.1500 0.1451 0.1451 35,010 +0.02(+13.36%)
May 17, 2024 0.1280 43 +0.01(+7.65%)
May 16, 2024 0.1200 0.1232 0.1189 0.1189 24,100 -0.00(-3.80%)
May 15, 2024 0.1311 0.1311 0.1236 0.1236 41,632 -0.00(-2.68%)
May 14, 2024 0.2024 0.2024 0.1270 0.1270 16,726 -0.01(-7.43%)
May 13, 2024 0.1628 0.1628 0.1300 0.1372 58,276 -0.04(-23.05%)
May 10, 2024 0.1876 0.1876 0.1783 0.1783 5,351 -0.00(-0.94%)
May 09, 2024 0.1824 0.1873 0.1800 0.1800 20,754 +0.00(+0.00%)
May 08, 2024 0.1865 0.1914 0.1800 0.1800 1,306 -0.00(-0.66%)
May 07, 2024 0.1950 0.1950 0.1812 0.1812 17,033 +0.03(+21.53%)
May 06, 2024 0.1203 0.1491 0.1203 0.1491 8,774 -0.02(-13.21%)
May 03, 2024 0.1685 0.2087 0.1685 0.1718 11,785 -0.02(-11.35%)
May 01, 2024 0.1938 0 -0.01(-2.52%)
Apr 29, 2024 0.1988 10,044 -0.01(-4.05%)
Apr 26, 2024 0.1945 0.2072 0.1816 0.2072 16,200 +0.01(+6.69%)
Apr 25, 2024 0.1906 0.1942 0.1906 0.1942 3,600 -0.01(-6.18%)
Apr 23, 2024 0.2070 0 -0.00(-1.38%)
Apr 22, 2024 0.2035 0.2482 0.2035 0.2099 2,160 +0.01(+3.60%)
Apr 19, 2024 0.2026 0.2026 0.2026 0.2026 392 +0.00(+2.32%)
Apr 17, 2024 0.1980 0 -0.01(-5.71%)
Apr 16, 2024 0.2196 0.2196 0.2100 0.2100 5,980 -0.01(-5.36%)
Apr 15, 2024 0.2908 0.2908 0.2200 0.2219 13,715 +0.00(+0.86%)
Apr 12, 2024 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.87%)
Apr 11, 2024 0.2181 0.2181 0.2181 0.2181 15,977 -0.01(-4.26%)
Apr 10, 2024 0.2250 0.2278 0.2250 0.2278 2,168 -0.01(-4.81%)
Apr 09, 2024 0.2393 0.2393 0.2393 0.2393 525 +0.01(+4.27%)
Apr 08, 2024 0.2290 0.2295 0.2265 0.2295 5,250 +0.00(+0.70%)
Apr 05, 2024 0.2374 0.2375 0.2279 0.2279 2,684 -0.01(-3.55%)
Apr 04, 2024 0.2314 0.2363 0.2314 0.2363 4,432 +0.01(+4.28%)
Apr 03, 2024 0.2266 0.2266 0.2266 0.2266 483 -0.01(-3.57%)
Apr 02, 2024 0.2384 0.2384 0.2350 0.2350 3,914 -0.00(-1.51%)
Apr 01, 2024 0.2408 0.2408 0.2386 0.2386 1,490 +0.01(+5.20%)
Mar 27, 2024 0.2268 0 -0.00(-1.99%)
Mar 26, 2024 0.2380 0.2380 0.2314 0.2314 12,769 -0.03(-10.97%)
Mar 25, 2024 0.2500 0.2665 0.2500 0.2599 3,267 +0.03(+13.59%)
Mar 22, 2024 0.3471 0.3471 0.2256 0.2288 13,230 -0.00(-1.12%)
Mar 21, 2024 0.2306 0.2321 0.2208 0.2314 5,487 +0.01(+2.80%)
Mar 20, 2024 0.2307 0.2307 0.2251 0.2251 3,023 -0.01(-3.47%)
Mar 19, 2024 0.2400 0.2400 0.2294 0.2332 24,698 +0.00(+0.47%)
Mar 18, 2024 0.2526 0.2541 0.2321 0.2321 4,111 +0.01(+2.43%)
Mar 15, 2024 0.2300 0.2300 0.2204 0.2266 6,264 +0.01(+3.61%)
Mar 14, 2024 0.3384 0.3384 0.2187 0.2187 1,584 +0.02(+12.04%)
Mar 13, 2024 0.2109 0.2250 0.1952 0.1952 2,878 -0.01(-4.45%)
Mar 12, 2024 0.3918 0.3918 0.2000 0.2043 4,764 +0.00(+0.39%)
Mar 11, 2024 0.1735 0.2035 0.1735 0.2035 5,825 +0.00(+0.64%)
Mar 08, 2024 0.2026 0.2068 0.2000 0.2022 5,425 -0.00(-2.18%)
Mar 07, 2024 0.2035 0.2067 0.1985 0.2067 1,155 +0.02(+11.13%)
Mar 06, 2024 0.2084 0.2084 0.1860 0.1860 5,694 -0.01(-6.25%)
Mar 05, 2024 0.2429 0.2429 0.1984 0.1984 3,219 -0.04(-17.44%)
Mar 04, 2024 0.2800 0.2800 0.2324 0.2403 14,880 -0.00(-1.72%)
Mar 01, 2024 0.2445 0.2445 0.2445 0.2445 10,178 -0.00(-0.85%)
Feb 29, 2024 0.2497 0.2497 0.2466 0.2466 2,625 +0.02(+9.16%)
Feb 28, 2024 0.2680 0.2680 0.2259 0.2259 4,149 +0.03(+14.50%)
Feb 27, 2024 0.2703 0.2703 0.1973 0.1973 11,600 -0.07(-26.93%)
Feb 26, 2024 0.2500 0.2723 0.2500 0.2700 27,492 +0.02(+5.97%)
Feb 23, 2024 0.3542 0.3542 0.2548 0.2548 5,170 -0.03(-9.23%)
Feb 22, 2024 0.2854 0.2854 0.2735 0.2807 4,501 +0.05(+22.36%)
Feb 21, 2024 0.4600 0.4600 0.2294 0.2294 5,174 -0.03(-11.09%)
Feb 20, 2024 0.2741 0.2862 0.2564 0.2580 8,379 -0.01(-5.22%)
Feb 16, 2024 0.2854 0.3020 0.2722 0.2722 13,744 +0.00(+0.11%)
Feb 15, 2024 0.2854 0.2854 0.2587 0.2719 30,441 +0.06(+26.05%)
Feb 14, 2024 0.2486 0.2486 0.2157 0.2157 2,412 -0.03(-11.45%)
Feb 13, 2024 0.2414 0.2436 0.2414 0.2436 3,000 +0.02(+7.64%)
Feb 12, 2024 0.2263 0.2263 0.2263 0.2263 200 +0.00(+1.25%)
Feb 09, 2024 0.2643 0.2643 0.2235 0.2235 1,650 -0.02(-7.61%)
Feb 08, 2024 0.2663 0.2663 0.2419 0.2419 2,835 +0.01(+2.50%)
Feb 05, 2024 0.2360 4 -0.02(-9.44%)
Feb 02, 2024 0.2041 0.2606 0.2041 0.2606 3,030 +0.08(+44.78%)
Jan 31, 2024 0.1800 0 +0.03(+19.05%)
Jan 30, 2024 0.1512 0.1512 0.1512 0.1512 18,500 +0.01(+7.85%)
Jan 29, 2024 0.1006 0.1402 0.1006 0.1402 4,239 +0.02(+12.07%)
Jan 23, 2024 0.1251 0 +0.00(+1.79%)
Jan 22, 2024 0.1229 0.1229 0.1229 0.1229 500 -0.01(-9.10%)
Jan 19, 2024 0.1352 0.1352 0.1352 0.1352 109 +0.01(+8.42%)
Jan 18, 2024 0.1229 0.1247 0.1229 0.1247 1,136 -0.01(-5.32%)
Jan 12, 2024 0.1317 0 +0.01(+5.87%)
Jan 10, 2024 0.1244 0 +0.01(+6.14%)
Jan 08, 2024 0.1172 5 -0.01(-10.94%)
Jan 03, 2024 0.1316 10 -0.00(-1.72%)
Jan 02, 2024 0.1339 0.1339 0.1339 0.1339 10,150 -0.00(-1.62%)
Dec 28, 2023 0.1361 0 +0.01(+6.25%)
Dec 22, 2023 0.1281 0 -0.00(-3.10%)
Dec 19, 2023 0.1322 0 -0.03(-15.96%)
Dec 14, 2023 0.1573 0 +0.02(+12.76%)
Dec 13, 2023 0.1213 0.1395 0.1213 0.1395 10,130 +0.02(+20.67%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.