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 +0.0300 (+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 17, 2024 0.1700 0.1900 0.1650 0.1800 455,467 +0.03(+20.00%)
May 16, 2024 0.1750 0.1750 0.1500 0.1500 433,157 -0.02(-14.29%)
May 15, 2024 0.1750 0.1800 0.1650 0.1750 207,091 -0.01(-2.78%)
May 14, 2024 0.2050 0.2050 0.1700 0.1800 240,898 -0.01(-5.26%)
May 13, 2024 0.2150 0.2150 0.1850 0.1900 367,232 -0.03(-13.64%)
May 10, 2024 0.2300 0.2500 0.2200 0.2200 89,473 -0.02(-10.20%)
May 09, 2024 0.2550 0.2550 0.2350 0.2450 48,508 -0.01(-2.00%)
May 08, 2024 0.2650 0.2650 0.2500 0.2500 24,284 -0.02(-5.66%)
May 07, 2024 0.2300 0.2700 0.2300 0.2650 91,738 +0.01(+3.92%)
May 06, 2024 0.2300 0.2550 0.2300 0.2550 27,825 -0.01(-1.92%)
May 03, 2024 0.2600 0.2600 0.2250 0.2600 222,735 +0.00(+0.00%)
May 02, 2024 0.2750 0.2750 0.2600 0.2600 28,613 +0.00(+0.00%)
May 01, 2024 0.2600 0.2700 0.2550 0.2600 84,025 -0.01(-1.89%)
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%)
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.