Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Element79 Gold Corp (CSE: ELEM )

0.1550 -0.0050 (-3.13%)
Official Closing Price Updated: 3:54 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 0.1700 0.1800 0.1450 0.1550 60,825 -0.01(-3.13%)
Aug 06, 2024 0.1750 0.1750 0.1450 0.1600 184,446 -0.02(-11.11%)
Aug 02, 2024 0.1800 0 +0.01(+2.86%)
Aug 01, 2024 0.1650 0.1750 0.1650 0.1750 4,326 +0.00(+0.00%)
Jul 31, 2024 0.1600 0.1750 0.1600 0.1750 26,117 +0.00(+0.00%)
Jul 30, 2024 0.1700 0.1750 0.1600 0.1750 34,802 +0.00(+2.94%)
Jul 29, 2024 0.1800 0.1800 0.1700 0.1700 17,608 -0.01(-5.56%)
Jul 26, 2024 0.1750 0.1800 0.1700 0.1800 17,753 +0.01(+2.86%)
Jul 25, 2024 0.1750 0.1800 0.1750 0.1750 12,019 -0.01(-2.78%)
Jul 24, 2024 0.1900 0.1900 0.1800 0.1800 99,454 -0.01(-5.26%)
Jul 23, 2024 0.2000 0.2000 0.1900 0.1900 3,018 -0.01(-7.32%)
Jul 22, 2024 0.1850 0.2050 0.1850 0.2050 42,951 +0.01(+5.13%)
Jul 19, 2024 0.1950 0.1950 0.1800 0.1950 169,255 +0.01(+5.41%)
Jul 18, 2024 0.1850 0.1900 0.1850 0.1850 25,488 +0.01(+5.71%)
Jul 17, 2024 0.1850 0.1850 0.1750 0.1750 34,395 -0.02(-7.89%)
Jul 16, 2024 0.1850 0.1900 0.1800 0.1900 17,767 +0.01(+2.70%)
Jul 15, 2024 0.1850 0.1950 0.1800 0.1850 31,093 -0.01(-5.13%)
Jul 12, 2024 0.1900 0.1950 0.1900 0.1950 38,009 +0.01(+2.63%)
Jul 11, 2024 0.1650 0.1900 0.1650 0.1900 209,614 +0.02(+15.15%)
Jul 10, 2024 0.1600 0.1650 0.1600 0.1650 38,332 +0.01(+3.13%)
Jul 09, 2024 0.1650 0.1650 0.1600 0.1600 9,161 +0.01(+3.23%)
Jul 08, 2024 0.1600 0.1600 0.1550 0.1550 23,268 -0.01(-3.13%)
Jul 05, 2024 0.1600 0.1600 0.1500 0.1600 25,393 +0.01(+3.23%)
Jul 04, 2024 0.1600 0.1600 0.1550 0.1550 7,865 -0.01(-3.13%)
Jul 03, 2024 0.1600 0.1600 0.1550 0.1600 50,018 +0.01(+3.23%)
Jul 02, 2024 0.1600 0.1650 0.1550 0.1550 15,097 -0.01(-3.13%)
Jun 28, 2024 0.1600 0 -0.01(-3.03%)
Jun 27, 2024 0.1550 0.1650 0.1500 0.1650 61,183 +0.01(+3.13%)
Jun 26, 2024 0.1550 0.1650 0.1550 0.1600 41,873 -0.01(-3.03%)
Jun 25, 2024 0.1700 0.1750 0.1600 0.1650 40,113 -0.01(-5.71%)
Jun 24, 2024 0.1750 0.1750 0.1650 0.1750 28,500 +0.00(+0.00%)
Jun 21, 2024 0.1700 0.1750 0.1650 0.1750 30,120 -0.01(-2.78%)
Jun 20, 2024 0.1800 0.1800 0.1700 0.1800 52,999 -0.01(-2.70%)
Jun 19, 2024 0.1800 0.1850 0.1750 0.1850 34,149 +0.00(+0.00%)
Jun 18, 2024 0.1850 0.1850 0.1850 0.1850 3,825 +0.01(+2.78%)
Jun 17, 2024 0.1950 0.1950 0.1800 0.1800 34,210 -0.01(-5.26%)
Jun 14, 2024 0.1800 0.1900 0.1800 0.1900 14,530 +0.02(+8.57%)
Jun 13, 2024 0.1850 0.1850 0.1750 0.1750 7,146 -0.01(-2.78%)
Jun 12, 2024 0.1850 0.1850 0.1750 0.1800 25,556 +0.00(+0.00%)
Jun 11, 2024 0.1800 0.1800 0.1800 0.1800 28,630 -0.01(-2.70%)
Jun 10, 2024 0.1950 0.2200 0.1700 0.1850 86,510 -0.01(-2.63%)
Jun 07, 2024 0.1900 0.1900 0.1850 0.1900 7,679 +0.00(+0.00%)
Jun 06, 2024 0.1950 0.2000 0.1900 0.1900 54,392 -0.01(-7.32%)
Jun 05, 2024 0.2050 0.2050 0.2000 0.2050 25,900 +0.00(+2.50%)
Jun 04, 2024 0.2050 0.2050 0.1950 0.2000 15,247 -0.00(-2.44%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.