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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Element79 Gold Corporation (PK)

Element79 Gold Corporation (PK) (ELMGF)

0.027
-0.0021
(-7.22%)
Closed February 14 3:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.005726.76056338030.02130.0370.0182632450.02711465CS
4-5.0E-5-0.1848428835490.027050.0370.0182445390.02521168CS
12-0.0525-66.03773584910.07950.07950.01821364090.03869932CS
26-0.08916-76.75619834710.116160.150.01821227660.0577193CS
52-0.21444-88.81709741550.241440.460.0182703510.06534574CS
156-9.673-99.72164948459.79.839650.0182549120.27899531CS
260-9.14-99.70546525589.1679.839650.0182541960.28173882CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17394853200.027-0.0021-7.220.029150.029150.025912953
17393989200.0291-0.0041-12.350.03660.03660.02775477000
17393129400.03320.0038613.160.0370.0370.033219043
17392260000.029340.0065428.680.02149990.029340.0214999106232
17389671600.02280.00157.040.01840.023450.0182104950
17388804000.02130.00031.430.02130.02130.02139001
17387940000.02100.000.0220.0220.02148133
17387080800.0210.00192510.090.0191380.02149990.01913817100
17386217400.019075-0.005225-21.500.019050.0280.018252778
17383620000.02430.00031.250.023480.02430.0203197261
17382760800.024-0.0011-4.380.02160.02430.0193566396
17381897400.0251-0.0029-10.360.02780.02780.024431764
17381032800.0280.0016366.210.029220.029220.0279520460
17380168200.026364-0.003736-12.410.02730.028150.0263643100
17377574400.03010.00041.350.028940.03150.0289411525
17376712200.02970.00176.070.02970.02970.0297127
17375846400.0280.00197.280.02290.02890.022927957
17374985400.0261-0.001-3.690.02570.027450.025730125
17371528800.02710.00051.880.02750.02750.0270512206
17370664200.0266-0.0009-3.270.027050.027050.0258511090
17369797200.02754.5E-50.160.02850.02850.02722500
17368933800.027455-0.005545-16.800.02549990.0274550.0254999116010
17368068000.0330.005620.440.0250.0330.02513234
17365477200.0274-0.0069-20.120.0280.03280.026188683
17363753400.0343-5.0E-5-0.150.03510.036040.03437750
17362889400.034350.004414.690.0260.0350.026188401
17362023600.02995-0.00105-3.390.0370.0370.02887833
17359429800.0310.00010.320.03060.03490.02571111
17358567000.0309-0.00205-6.220.03040.030950.0296229213
17356839600.032950.002558.390.02980.032950.02963471
17355977400.03040.000923.120.02870.03420.028788907
17353380000.029480.001786.430.03160.03440.0294821914
17352520200.0277-0.0012-4.150.020.03160.0242335
17350782000.0289-0.00145-4.780.02890.02980.028916700
17349924000.03035-0.00165-5.160.0320.0320.0328570
17347332000.0320.00144.580.030450.0320.0299276852
17346468000.0306-0.0001-0.330.030.0320.02885100795
17345609400.0307-0.0023-6.970.0290.036150.02965328
17344743600.033-0.002-5.710.0350.03650.033136800
17343881400.0350.00164.790.03259990.03510.0373928
17341289400.03340.0039.870.03360.03549990.0324531738
17340424800.0304-0.0052-14.610.03610.03610.02821241300
17339559000.0356-0.0094-20.890.0450.0480.0356365799
17338692000.0450.0012.270.0440.050.0426543552
17337828000.0440.00092.090.04850.04850.042777148
17335236000.0431-0.00075-1.710.044550.04620.04178571
17334375000.043850.0047512.150.04770.04770.039212300
17333509800.0391-0.0021-5.100.04310.04310.034417600
17332647000.04120.0012.490.04179990.044280.041245500
17331781800.0402-0.00435-9.760.05040.05040.04135750
17329182000.044550.0043510.820.044550.044550.044551200
17327465400.0402-0.0091-18.460.04750.05420.038483795
17326601400.0492999-0.0012-2.380.05850.05850.0485914400
17325735600.0505-0.0096-15.970.052250.073750.045784465
17323140000.0601-0.0007-1.150.07950.07950.0501569047
17322279000.0608-0.0021-3.340.07950.07950.05315163744
17321417400.0629-0.00034-0.540.070.0790.0601147825
17320548000.06324-0.00626-9.010.060.06530.0637807
17319686400.06950.007512.100.06540.069750.06198600
17317092600.0620.00284.730.06430.06430.059917740
17316228000.0592-0.0055-8.500.06930.06930.059228683

Your Recent History

Delayed Upgrade Clock