E79 Gold Mines Ltd Historical Data - E79 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Australia
ASX
E79 Gold Mines Ltd (E79)
E79 Gold Mines Ltd (E79) Historical

E79 Gold Mines Ltd (E79)

0.02

-0.005

(-20.00%)

Closed May 21 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-25.9259259259	0.027	0.03	0.0185	1009744	0.02557714	DE
4	-0.016	-44.4444444444	0.036	0.038	0.0185	1013690	0.03084173	DE
12	-0.02	-50	0.04	0.052	0.0185	1592376	0.03783191	DE
26	-0.007	-25.9259259259	0.027	0.054	0.017	1922128	0.0396192	DE
52	-0.018	-47.3684210526	0.038	0.066	0.017	1427791	0.03858482	DE
156	-0.125	-86.2068965517	0.145	0.165	0.017	661488	0.04213847	DE
260	-0.23	-92	0.25	0.3	0.017	541669	0.05231922	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1747721700	0.025	-0.003	-10.71	0.026	0.026	0.025	217295
1747635300	0.028	0.002	7.69	0.026	0.03	0.025	1152455
1747376100	0.026	-0.001	-3.70	0.026	0.026	0.026	298076
1747289700	0.027	0.004	17.39	0.025	0.028	0.025	539768
1747203300	0.023	-0.002	-8.00	0.025	0.025	0.022	960579
1747116900	0.025	-0.002	-7.41	0.027	0.027	0.023	2097842
1747030500	0.027	-0.003	-10.00	0.03	0.03	0.027	2014194
1746771300	0.03	0	0.00	0.03	0.032	0.03	652146
1746684900	0.03	-0.002	-6.25	0.032	0.032	0.03	586667
1746598500	0.032	0.001	3.23	0.033	0.033	0.032	251768
1746512100	0.031	-0.001	-3.13	0.034	0.034	0.031	846474
1746425700	0.032	-0.0025	-7.25	0.034	0.034	0.03	1904739
1746166500	0.0345	-0.0015	-4.17	0.035	0.035	0.033	1462597
1746080100	0.036	0.001	2.86	0.035	0.038	0.034	739405
1745993700	0.035	-0.001	-2.78	0.034	0.036	0.034	511107
1745907300	0.036	0.002	5.88	0.033	0.036	0.033	687593
1745820900	0.034	0.003	9.68	0.035	0.035	0.033	1464520
1745475300	0.031	-0.001	-3.13	0.032	0.032	0.031	811351
1745388900	0.032	-0.001	-3.03	0.034	0.035	0.03	2655034
1745302500	0.033	-0.004	-10.81	0.036	0.036	0.033	817887
1744870500	0.037	-0.001	-2.63	0.04	0.041	0.037	1764514
1744784100	0.038	0.004	11.76	0.034	0.039	0.034	2084825
1744697700	0.034	-0.007	-17.07	0.04	0.041	0.032	5331597
1744611300	0.041	0	0.00	0.041	0.0429999	0.04	1134574
1744352100	0.041	0.004	10.81	0.039	0.041	0.037	1443545
1744265700	0.037	0	0.00	0.038	0.04	0.037	1566487
1744179300	0.037	-0.002	-5.13	0.037	0.038	0.036	2024163
1744092900	0.039	0.008	25.81	0.033	0.039	0.033	2440631
1744006500	0.031	-0.005	-13.89	0.033	0.035	0.03	1784496
1743743700	0.036	-0.001	-2.70	0.036	0.037	0.035	1440926
1743657300	0.037	-0.003	-7.50	0.041	0.041	0.037	2545903
1743570900	0.04	-0.003	-6.98	0.041	0.041	0.04	3790300
1743484500	0.0429999	0	0.00	0.0429999	0.044	0.0429999	1398021
1743398100	0.0429999	-0.001	-2.27	0.044	0.045	0.0429999	1060115
1743138900	0.044	0	0.00	0.044	0.047	0.0429999	3263812
1743052500	0.044	-0.001	-2.22	0.045	0.045	0.044	1519486
1742966100	0.045	0	0.00	0.046	0.046	0.0429999	403519
1742879700	0.045	0	0.00	0.044	0.052	0.044	4029671
1742793300	0.045	0.003	7.14	0.042	0.047	0.042	4617136
1742534100	0.042	0	0.00	0.042	0.0429999	0.041	598374
1742447700	0.042	0.002	5.00	0.041	0.042	0.04	961809
1742361300	0.04	-0.002	-4.76	0.04	0.041	0.039	974817
1742274900	0.042	0.001	2.44	0.04	0.042	0.04	1323034
1742188500	0.041	0	0.00	0.041	0.041	0.039	1001772
1741929300	0.041	0.002	5.13	0.038	0.041	0.038	663904
1741842900	0.039	0.001	2.63	0.038	0.039	0.036	892555
1741756500	0.038	0.001	2.70	0.038	0.039	0.038	1499162
1741670100	0.037	-0.002	-5.13	0.04	0.04	0.037	1662939
1741583700	0.039	-0.001	-2.50	0.04	0.041	0.039	1009334
1741324500	0.04	0.002	5.26	0.04	0.04	0.039	444469
1741238100	0.038	-0.006	-13.64	0.045	0.046	0.038	2147877
1741151700	0.044	0.005	12.82	0.041	0.045	0.041	2681899
1741065300	0.039	0	0.00	0.04	0.042	0.038	2704941
1740978900	0.039	-0.001	-2.50	0.042	0.042	0.039	876092
1740719700	0.04	-0.002	-4.76	0.042	0.0429999	0.038	3881350
1740633300	0.042	0	0.00	0.0429999	0.0429999	0.041	878710
1740546900	0.042	0.001	2.44	0.041	0.0429999	0.04	1498927
1740460500	0.041	0	0.00	0.04	0.042	0.04	4047168
1740374100	0.041	-0.005	-10.87	0.046	0.047	0.0405	2936844
1740114900	0.046	0.002	4.55	0.045	0.046	0.042	1591628

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions