Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.0050 (-2.70%)
Official Closing Price Updated: 2:38 PM EDT, Jun 11, 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 (%)
Jan 31, 2022 1.090 1.050 1.120 89,855 +0.08(+7.69%)
Jan 28, 2022 1.010 1.050 1.000 1.040 40,448 +0.03(+2.97%)
Jan 27, 2022 0.9900 1.010 0.9700 1.010 42,473 +0.05(+5.21%)
Jan 26, 2022 0.9400 1.010 0.9400 0.9600 15,526 +0.03(+3.23%)
Jan 25, 2022 0.9900 1.000 0.9300 0.9300 24,228 -0.06(-6.06%)
Jan 24, 2022 1.010 1.010 0.9000 0.9900 58,442 +0.04(+4.21%)
Jan 21, 2022 0.9900 1.000 0.9500 0.9500 31,140 -0.05(-5.00%)
Jan 20, 2022 1.010 1.010 0.9000 1.000 48,839 -0.01(-0.99%)
Jan 19, 2022 1.010 1.010 0.9600 1.010 5,196 +0.03(+3.06%)
Jan 18, 2022 0.9900 1.020 0.9800 0.9800 10,357 -0.04(-3.92%)
Jan 17, 2022 1.000 1.020 0.9800 1.020 34,432 +0.02(+2.00%)
Jan 14, 2022 0.9800 1.020 0.9800 1.000 12,441 +0.00(+0.00%)
Jan 13, 2022 0.9900 1.020 0.9900 1.000 38,541 +0.00(+0.00%)
Jan 12, 2022 1.000 1.010 1.000 1.000 10,266 -0.02(-1.96%)
Jan 11, 2022 1.090 1.090 1.000 1.020 39,170 -0.02(-1.92%)
Jan 10, 2022 1.110 1.120 0.9900 1.040 62,116 -0.02(-1.89%)
Jan 07, 2022 1.040 1.070 1.030 1.060 112,037 +0.03(+2.91%)
Jan 06, 2022 0.8900 1.030 0.8900 1.030 59,661 +0.15(+17.05%)
Jan 05, 2022 0.9100 0.9400 0.7700 0.8800 170,495 -0.05(-5.38%)
Jan 04, 2022 0.9200 0.9900 0.9200 0.9300 25,137 -0.11(-10.58%)
Dec 31, 2021 1.040 1.040 1.040 0 -0.01(-0.95%)
Dec 30, 2021 1.050 1.050 1.030 1.050 43,585 +0.00(+0.00%)
Dec 29, 2021 1.080 1.080 1.050 1.050 28,525 -0.03(-2.78%)
Dec 24, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 23, 2021 1.150 1.150 1.060 1.080 43,281 -0.02(-1.82%)
Dec 22, 2021 1.160 1.160 1.100 1.100 10,648 -0.02(-1.79%)
Dec 21, 2021 1.110 1.170 1.100 1.120 26,125 +0.02(+1.82%)
Dec 20, 2021 1.150 1.150 1.050 1.100 24,333 -0.01(-0.90%)
Dec 17, 2021 1.110 1.150 1.100 1.110 32,113 -0.01(-0.89%)
Dec 16, 2021 1.140 1.140 1.060 1.120 36,055 +0.03(+2.75%)
Dec 15, 2021 1.080 1.090 1.000 1.090 52,054 +0.06(+5.83%)
Dec 14, 2021 1.160 1.160 1.010 1.030 72,759 -0.14(-11.97%)
Dec 13, 2021 1.180 1.180 1.160 1.170 42,470 -0.01(-0.85%)
Dec 10, 2021 1.210 1.220 1.180 1.180 35,747 -0.03(-2.48%)
Dec 09, 2021 1.200 1.230 1.170 1.210 28,698 +0.01(+0.83%)
Dec 08, 2021 1.240 1.240 1.190 1.200 40,132 -0.02(-1.64%)
Dec 07, 2021 1.220 1.220 1.180 1.220 74,459 +0.01(+0.83%)
Dec 06, 2021 1.240 1.240 1.190 1.210 50,522 +0.01(+0.83%)
Dec 03, 2021 1.250 1.250 1.190 1.200 47,827 -0.04(-3.23%)
Dec 02, 2021 1.230 1.240 1.190 1.240 56,021 +0.01(+0.81%)
Dec 01, 2021 1.240 1.240 1.170 1.230 43,287 +0.05(+4.24%)
Nov 30, 2021 1.250 1.250 1.150 1.180 72,636 -0.02(-1.67%)
Nov 29, 2021 1.250 1.250 1.200 1.200 36,229 +0.00(+0.00%)
Nov 26, 2021 1.220 1.220 1.170 1.200 87,941 +0.04(+3.45%)
Nov 25, 2021 1.200 1.240 1.150 1.160 49,078 -0.04(-3.33%)
Nov 24, 2021 1.200 1.250 1.050 1.200 98,582 -0.03(-2.44%)
Nov 23, 2021 1.300 1.300 1.150 1.230 125,243 -0.04(-3.15%)
Nov 22, 2021 1.330 1.330 1.250 1.270 129,992 +0.03(+2.42%)
Nov 19, 2021 1.220 1.310 1.210 1.240 227,416 +0.04(+3.33%)
Nov 18, 2021 1.170 1.220 1.170 1.200 126,050 +0.03(+2.56%)
Nov 17, 2021 1.190 1.190 1.100 1.170 112,799 +0.03(+2.63%)
Nov 16, 2021 1.220 1.220 1.140 1.140 56,520 -0.04(-3.39%)
Nov 15, 2021 1.230 1.230 1.150 1.180 61,229 +0.00(+0.00%)
Nov 12, 2021 1.300 1.300 1.140 1.180 98,735 -0.09(-7.09%)
Nov 11, 2021 1.230 1.300 1.160 1.270 79,370 +0.00(+0.00%)
Nov 10, 2021 1.380 1.270 192,421 -0.09(-6.62%)
Nov 09, 2021 1.380 1.380 1.330 1.360 88,466 +0.00(+0.00%)
Nov 08, 2021 1.380 1.380 1.320 1.360 94,655 +0.01(+0.74%)
Nov 05, 2021 1.350 1.350 1.300 1.350 65,913 +0.03(+2.27%)
Nov 04, 2021 1.390 1.390 1.310 1.320 74,223 -0.05(-3.65%)
Nov 03, 2021 1.410 1.410 1.310 1.370 100,511 +0.01(+0.74%)
Nov 02, 2021 1.410 1.410 1.320 1.360 255,533 -0.01(-0.73%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.