ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Element79 Gold Corporation (PK)

Element79 Gold Corporation (PK) (ELMGF)

0.1341
0.00435
(3.35%)
Closed July 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0049-3.525179856120.1390.19620.1265458670.13256545CS
40.0021.514004542010.13210.19620.1089587510.12403867CS
12-0.0475-26.15638766520.18160.20870.10895138220.14003861CS
26-0.0011-0.8136094674560.13520.460.1005599320.17514534CS
52-0.1659-55.30.30.460.1388810.15267463CS
156-9.0329-98.53714410399.1679.839650.1346720.52746026CS
260-9.0329-98.53714410399.1679.839650.1346720.52746026CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17214241800.13410.004353.350.13780.16220.134117492
17213379600.12975-0.00585-4.310.141920.19620.1297515369
17212513200.1356-0.00012-0.090.1390.1390.126544851
17211649200.135720.000420.310.13160.135720.13165100
17210789400.1353-0.0037-2.660.13780.13780.13533616
17208192000.139-0.0008-0.570.1390.1390.139400
17207332800.13980.013710.860.12130.180.12137500
17206468800.12610.00715.970.12610.12610.1261500
17205605400.119-0.0044-3.570.11610.1190.116110562
17204736000.1234-0.0066-5.080.12340.12340.12341930
17202146400.130.019817.970.120.130.11113167
17200417800.110200.000.11020.11020.11020
17199553800.110200.000.11020.11020.11020
17198689800.11020.001251.150.16190.16190.110211012
17196096000.1089500.000.108950.108950.108950
17195232000.10895-0.007872-6.740.151420.151420.1089524100
17194370400.116822-0.001828-1.540.1168220.1168220.1168224000
17193508800.11865-0.01075-8.310.11960.11960.118656170
17192645400.1293999-0.0006-0.460.12939990.12939990.12939997500
17190052200.130.00020.150.13210.15130.1324241
17189186400.1298-0.0074-5.390.130.130.12415640
17187461400.1372-0.0043-3.040.13970.13970.13365830
17186596800.14149990.014499911.420.13610.14149990.13619450
17184001800.12700.000.1270.1270.1270
17183137800.12700.000.1270.1270.1270
17182273800.127-0.007-5.220.12920.13311990.126337341
17181413400.134-0.0035-2.550.1340.1340.1345000
17180548800.1375-0.0025-1.790.1340.13750.13412105
17177958000.14-0.00444-3.070.14380.20.1495535
17177094000.144440.000490.340.144440.144440.14444100
17176227600.1439500.000.143950.143950.143950
17175363600.14395-0.01155-7.430.14010.143950.14011160
17174501400.15550.00050.320.15470.15550.15410000
17171909400.15500.000.1550.1550.1550
17171045400.15500.000.1550.1550.1550
17170181400.15500.000.1550.1550.1550
17169317400.15500.000.1550.1550.1550
17165861400.15500.000.1550.1550.1550
17164997400.155-0.00765-4.700.15950.15950.1553500
17164128000.162650.0175512.100.17450.17450.162653146
17163269400.14510.017113.360.150.150.145135010
17162405400.12800.000.1280.1280.1280
17159813400.1280.00917.650.11890.1280.11899500
17158949400.1189-0.0047-3.800.120.12320.118924100
17158080000.1236-0.0034-2.680.13110.13110.123641632
17157221400.127-0.0102-7.430.20240.20240.12716726
17156352000.1372-0.0411-23.050.162820.162820.1358276
17153760000.1782999-0.0017-0.940.187560.187560.17829995351
17152897200.1800.000.18240.187260.1820754
17152032000.18-0.00115-0.630.191440.191440.181306
17151173400.181150.0320321.480.19497990.19497990.1811517033
17150309400.14912-0.02266-13.190.12030.149120.12038774
17147717400.1717799-0.02202-11.360.188740.20870.1684511785
17146848000.193800.000.19380.19380.19380
17145984000.1938-0.00498-2.510.19380.19380.1938179
17145126000.1987800.000.198780.198780.1987810044
17144257200.19878-0.00842-4.060.198780.198780.198782651
17141665800.20720.0136.690.18160.20720.181616200
17140803000.1942-0.0128-6.180.19060.19420.19063600
17139941400.20700.000.2070.2070.2070
17139077400.207-0.0029-1.380.2070.2070.2073200
17138213400.20990.00733.600.20349990.248180.20349992160

Your Recent History

Delayed Upgrade Clock