Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Element79 Gold Corp (CSE: ELEM )

0.2650 -0.0100 (-3.64%)
Official Closing Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.2800 0.2800 0.2600 0.2650 68,602 -0.01(-3.64%)
Apr 29, 2024 0.2650 0.2800 0.2650 0.2750 171,943 -0.01(-3.51%)
Apr 26, 2024 0.2750 0.2850 0.2600 0.2850 87,368 +0.00(+1.79%)
Apr 25, 2024 0.2800 0.2800 0.2650 0.2800 11,167 +0.01(+3.70%)
Apr 24, 2024 0.2750 0.2800 0.2650 0.2700 28,057 -0.01(-3.57%)
Apr 23, 2024 0.2850 0.2850 0.2750 0.2800 20,981 -0.00(-1.75%)
Apr 22, 2024 0.2950 0.2950 0.2800 0.2850 71,096 +0.00(+1.79%)
Apr 19, 2024 0.2700 0.2800 0.2700 0.2800 36,813 +0.01(+1.82%)
Apr 18, 2024 0.2800 0.2800 0.2700 0.2750 28,415 -0.01(-1.79%)
Apr 17, 2024 0.2900 0.3000 0.2500 0.2800 253,827 -0.02(-6.67%)
Apr 16, 2024 0.2900 0.3100 0.2800 0.3000 146,647 +0.01(+1.69%)
Apr 15, 2024 0.3150 0.3150 0.2850 0.2950 59,408 -0.01(-3.28%)
Apr 12, 2024 0.3100 0.3100 0.3000 0.3050 38,642 -0.01(-1.61%)
Apr 11, 2024 0.3100 0.3150 0.3000 0.3100 66,797 +0.01(+1.64%)
Apr 10, 2024 0.3150 0.3150 0.3050 0.3050 50,483 -0.01(-3.17%)
Apr 09, 2024 0.3100 0.3200 0.3000 0.3150 107,957 +0.01(+1.61%)
Apr 08, 2024 0.3100 0.3200 0.3050 0.3100 110,727 -0.01(-3.13%)
Apr 05, 2024 0.3200 0.3200 0.3000 0.3200 123,352 +0.01(+3.23%)
Apr 04, 2024 0.3150 0.3150 0.3050 0.3100 70,742 +0.01(+1.64%)
Apr 03, 2024 0.3200 0.3200 0.3000 0.3050 169,091 -0.02(-4.69%)
Apr 02, 2024 0.3200 0.3200 0.3100 0.3200 136,972 +0.00(+0.00%)
Apr 01, 2024 0.3200 0.3300 0.3175 0.3200 55,514 +0.01(+3.23%)
Mar 28, 2024 0.3100 0 -0.01(-3.13%)
Mar 27, 2024 0.3100 0.3200 0.3100 0.3200 45,050 +0.01(+3.23%)
Mar 26, 2024 0.3200 0.3200 0.3100 0.3100 120,875 -0.01(-1.59%)
Mar 25, 2024 0.3300 0.3600 0.3100 0.3150 213,671 +0.01(+1.61%)
Mar 22, 2024 0.3150 0.3150 0.3000 0.3100 80,090 +0.01(+3.33%)
Mar 21, 2024 0.3050 0.3100 0.3000 0.3000 42,532 +0.01(+1.69%)
Mar 20, 2024 0.3100 0.3100 0.2950 0.2950 43,880 -0.02(-4.84%)
Mar 19, 2024 0.3300 0.3300 0.3000 0.3100 121,402 -0.01(-3.13%)
Mar 18, 2024 0.3200 0.3300 0.3000 0.3200 118,664 +0.01(+3.23%)
Mar 15, 2024 0.3650 0.3650 0.2800 0.3100 331,811 +0.02(+5.08%)
Mar 14, 2024 0.3050 0.3050 0.2800 0.2950 151,359 +0.01(+3.51%)
Mar 13, 2024 0.2800 0.3400 0.2750 0.2850 117,770 +0.01(+5.56%)
Mar 12, 2024 0.2750 0.2800 0.2700 0.2700 89,403 +0.00(+0.00%)
Mar 11, 2024 0.3000 0.3000 0.2700 0.2700 52,820 -0.01(-3.57%)
Mar 08, 2024 0.2900 0.2900 0.2700 0.2800 123,758 +0.01(+1.82%)
Mar 07, 2024 0.3000 0.3000 0.2700 0.2750 37,260 +0.01(+3.77%)
Mar 06, 2024 0.2950 0.3000 0.2400 0.2650 174,849 -0.02(-8.62%)
Mar 05, 2024 0.3200 0.3250 0.2900 0.2900 71,986 -0.01(-3.33%)
Mar 04, 2024 0.3500 0.3500 0.3000 0.3000 142,594 -0.03(-7.69%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.