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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,166.40
0.51%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37525
0.00%
Bitcoin
66,056.82
0.08%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Element79 Gold Corporation (PK) (ELMGF)

  7. Element79 Gold Corporation (PK) (ELMGF) Historical

ELMGF Element79 Gold Corporation (PK)

0.127
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ELMGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.127 0.00 0.00% 0.127 0.127 0.127 0
Jun 13 2024 0.127 0.00 0.00% 0.127 0.127 0.127 0
Jun 12 2024 0.127 -0.007 -5.22% 0.1292 0.13312 0.1263 37,341
Jun 11 2024 0.134 -0.0035 -2.55% 0.134 0.134 0.134 5,000
Jun 10 2024 0.1375 -0.0025 -1.79% 0.134 0.1375 0.134 12,105
Jun 07 2024 0.14 -0.00444 -3.07% 0.1438 0.20 0.14 95,535
Jun 06 2024 0.14444 0.00049 0.34% 0.14444 0.14444 0.14444 100
Jun 05 2024 0.14395 0.00 0.00% 0.14395 0.14395 0.14395 0
Jun 04 2024 0.14395 -0.01155 -7.43% 0.1401 0.14395 0.1401 1,160
Jun 03 2024 0.1555 0.0005 0.32% 0.1547 0.1555 0.154 10,000
May 31 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0
May 30 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0
May 29 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0
May 28 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0
May 24 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0
May 23 2024 0.155 -0.00765 -4.70% 0.1595 0.1595 0.155 3,500
May 22 2024 0.16265 0.01755 12.10% 0.1745 0.1745 0.16265 3,146
May 21 2024 0.1451 0.0171 13.36% 0.15 0.15 0.1451 35,010
May 20 2024 0.128 0.00 0.00% 0.128 0.128 0.128 0
May 17 2024 0.128 0.0091 7.65% 0.1189 0.128 0.1189 9,500
May 16 2024 0.1189 -0.0047 -3.80% 0.12 0.1232 0.1189 24,100
May 15 2024 0.1236 -0.0034 -2.68% 0.1311 0.1311 0.1236 41,632
May 14 2024 0.127 -0.0102 -7.43% 0.2024 0.2024 0.127 16,726
May 13 2024 0.1372 -0.0411 -23.05% 0.16282 0.16282 0.13 58,276
May 10 2024 0.1783 -0.0017 -0.94% 0.18756 0.18756 0.1783 5,351
May 09 2024 0.18 0.00 0.00% 0.1824 0.18726 0.18 20,754
May 08 2024 0.18 -0.00115 -0.63% 0.19144 0.19144 0.18 1,306
May 07 2024 0.18115 0.03203 21.48% 0.19498 0.19498 0.18115 17,033
May 06 2024 0.14912 -0.02266 -13.19% 0.1203 0.14912 0.1203 8,774
May 03 2024 0.17178 -0.02202 -11.36% 0.18874 0.2087 0.16845 11,785
May 02 2024 0.1938 0.00 0.00% 0.1938 0.1938 0.1938 0
May 01 2024 0.1938 -0.00498 -2.51% 0.1938 0.1938 0.1938 179
Apr 30 2024 0.19878 0.00 0.00% 0.19878 0.19878 0.19878 10,044
Apr 29 2024 0.19878 -0.00842 -4.06% 0.19878 0.19878 0.19878 2,651
Apr 26 2024 0.2072 0.013 6.69% 0.1816 0.2072 0.1816 16,200
Apr 25 2024 0.1942 -0.0128 -6.18% 0.1906 0.1942 0.1906 3,600
Apr 24 2024 0.207 0.00 0.00% 0.207 0.207 0.207 0
Apr 23 2024 0.207 -0.0029 -1.38% 0.207 0.207 0.207 3,200
Apr 22 2024 0.2099 0.0073 3.60% 0.2035 0.24818 0.2035 2,160
Apr 19 2024 0.2026 0.0046 2.32% 0.2026 0.2026 0.2026 392
Apr 18 2024 0.198 0.00 0.00% 0.198 0.198 0.198 0
Apr 17 2024 0.198 -0.012 -5.71% 0.2059 0.2059 0.198 22,200
Apr 16 2024 0.21 -0.01194 -5.38% 0.2196 0.2196 0.21 5,980
Apr 15 2024 0.22194 0.00194 0.88% 0.2908 0.2908 0.22 13,715
Apr 12 2024 0.22 0.0019 0.87% 0.22 0.22 0.22 1,000
Apr 11 2024 0.2181 -0.00965 -4.24% 0.2181 0.2181 0.2181 15,977
Apr 10 2024 0.22775 -0.01155 -4.83% 0.225 0.22775 0.225 2,168
Apr 09 2024 0.2393 0.0098 4.27% 0.2393 0.2393 0.2393 525
Apr 08 2024 0.2295 0.00165 0.72% 0.229 0.2295 0.22645 5,250
Apr 05 2024 0.22785 -0.00845 -3.58% 0.2374 0.2375 0.22785 2,684
Apr 04 2024 0.2363 0.0097 4.28% 0.23138 0.2363 0.23138 4,432
Apr 03 2024 0.2266 -0.0084 -3.57% 0.2266 0.2266 0.2266 483
Apr 02 2024 0.235 -0.0036 -1.51% 0.236 0.2384 0.235 3,914
Apr 01 2024 0.2386 0.0118 5.20% 0.2408 0.2408 0.2386 1,490
Mar 28 2024 0.2268 0.00 0.00% 0.2268 0.2268 0.2268 0
Mar 27 2024 0.2268 -0.00464 -2.00% 0.2376 0.2376 0.2268 7,651
Mar 26 2024 0.23144 -0.02846 -10.95% 0.23795 0.23795 0.23144 12,769
Mar 25 2024 0.2599 0.03108 13.58% 0.26046 0.2665 0.25 3,267
Mar 22 2024 0.22882 -0.00258 -1.11% 0.3471 0.3471 0.2256 13,230
Mar 21 2024 0.2314 0.00631 2.80% 0.2306 0.2321 0.2208 5,487
Mar 20 2024 0.22509 -0.00811 -3.48% 0.2307 0.2307 0.22509 3,023
Mar 19 2024 0.2332 0.00112 0.48% 0.24 0.24 0.2294 24,698
Mar 18 2024 0.23208 0.00548 2.42% 0.25414 0.25414 0.23208 4,111

Your Recent History

USOTC
ELMGF
Element79 Gold (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved