Element79 Gold Corp Historical Data - ELEM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Element79 Gold Corp (ELEM)
Element79 Gold Corp (ELEM) Historical

Element79 Gold Corp (ELEM)

0.18

-0.01

(-5.26%)

Closed May 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-21.7391304348	0.23	0.27	0.17	124247	0.21203598	CS
4	-0.11	-37.9310344828	0.29	0.31	0.17	95517	0.25476333	CS
12	-0.18	-50	0.36	0.39	0.17	94944	0.28975328	CS
26	0.03	20	0.15	0.44	0.135	65688	0.27181581	CS
52	-0.37	-67.2727272727	0.55	0.65	0.095	245541	0.3151442	CS
156	-7.52	-97.6623376623	7.7	16.5	0.095	227743	1.93493336	CS
260	-7.52	-97.6623376623	7.7	16.5	0.095	227743	1.93493336	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715720700	0.18	-0.01	-5.26	0.2049999	0.2049999	0.17	240898
1715634300	0.19	-0.03	-13.64	0.215	0.215	0.185	367232
1715375100	0.22	-0.025	-10.20	0.23	0.25	0.22	89473
1715288700	0.245	-0.005	-2.00	0.255	0.255	0.235	48508
1715202300	0.25	-0.015	-5.66	0.265	0.265	0.25	24284
1715115900	0.265	0.01	3.92	0.23	0.27	0.23	91738
1715029500	0.255	-0.005	-1.92	0.23	0.255	0.23	27825
1714770300	0.26	0	0.00	0.26	0.26	0.225	222735
1714683900	0.26	0	0.00	0.275	0.275	0.26	28613
1714597500	0.26	-0.005	-1.89	0.26	0.27	0.255	84025
1714511100	0.265	-0.01	-3.64	0.28	0.28	0.26	68602
1714424700	0.275	-0.01	-3.51	0.265	0.28	0.265	171943
1714165500	0.2849999	0.0049999	1.79	0.275	0.2849999	0.26	87368
1714079100	0.28	0.01	3.70	0.28	0.28	0.265	11167
1713992700	0.27	-0.01	-3.57	0.275	0.28	0.265	28057
1713906300	0.28	-0.005	-1.75	0.2849999	0.2849999	0.275	21981
1713819900	0.2849999	0.0049999	1.79	0.295	0.295	0.28	71096
1713560700	0.28	0.005	1.82	0.27	0.28	0.27	36813
1713474300	0.275	-0.005	-1.79	0.28	0.28	0.27	28415
1713387900	0.28	-0.02	-6.67	0.29	0.3	0.25	253827
1713301500	0.3	0.005	1.69	0.29	0.31	0.28	146647
1713215100	0.295	-0.01	-3.28	0.315	0.315	0.2849999	59408
1712955900	0.305	-0.005	-1.61	0.31	0.31	0.3	38642
1712869500	0.31	0.005	1.64	0.31	0.315	0.3	66797
1712783100	0.305	-0.01	-3.17	0.315	0.315	0.305	50483
1712696700	0.315	0.005	1.61	0.31	0.32	0.3	107957
1712610300	0.31	-0.01	-3.13	0.31	0.32	0.305	110727
1712351100	0.32	0.01	3.23	0.32	0.32	0.3	123352
1712264700	0.31	0.005	1.64	0.315	0.315	0.305	70742
1712178300	0.305	-0.015	-4.69	0.32	0.32	0.3	169091
1712091900	0.32	0	0.00	0.32	0.32	0.31	136972
1712005500	0.32	0.01	3.23	0.32	0.33	0.3175	55514
1711659900	0.31	-0.01	-3.13	0.335	0.335	0.31	133213
1711573500	0.32	0.01	3.23	0.31	0.32	0.31	45050
1711487100	0.31	-0.005	-1.59	0.32	0.32	0.31	120875
1711400700	0.315	0.005	1.61	0.33	0.36	0.31	213671
1711141500	0.31	0.01	3.33	0.315	0.315	0.3	80090
1711055100	0.3	0.005	1.69	0.305	0.31	0.3	42532
1710968700	0.295	-0.015	-4.84	0.31	0.31	0.295	43880
1710882300	0.31	-0.01	-3.13	0.33	0.33	0.3	121402
1710795900	0.32	0.01	3.23	0.32	0.33	0.3	118664
1710536700	0.31	0.015	5.08	0.365	0.365	0.28	331811
1710450300	0.295	0.0100001	3.51	0.305	0.305	0.28	151359
1710363900	0.2849999	0.0149999	5.56	0.28	0.34	0.275	117770
1710277500	0.27	0	0.00	0.275	0.28	0.27	89403
1710191100	0.27	-0.01	-3.57	0.3	0.3	0.27	52820
1709935500	0.28	0.005	1.82	0.29	0.29	0.27	123758
1709849100	0.275	0.01	3.77	0.3	0.3	0.27	37260
1709762700	0.265	-0.025	-8.62	0.295	0.3	0.24	174849
1709676300	0.29	-0.01	-3.33	0.32	0.325	0.29	71986
1709589900	0.3	-0.025	-7.69	0.35	0.35	0.3	142594
1709330700	0.325	0.005	1.56	0.335	0.355	0.32	118102
1709244300	0.32	0.005	1.59	0.365	0.37	0.32	63196
1709157900	0.315	-0.015	-4.55	0.335	0.34	0.31	15242
1709071500	0.33	-0.03	-8.33	0.355	0.355	0.32	46489
1708985100	0.36	0.01	2.86	0.315	0.37	0.31	62151
1708725900	0.35	-0.02	-5.41	0.39	0.39	0.35	71848
1708639500	0.37	0	0.00	0.38	0.38	0.37	21213
1708553100	0.37	0.01	2.78	0.365	0.37	0.355	43689
1708466700	0.36	-0.005	-1.37	0.36	0.365	0.35	46736
1708121100	0.365	-0.01	-2.67	0.38	0.38	0.365	60399
1708034700	0.375	0.025	7.14	0.355	0.38	0.355	137694

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