Element79 Gold Corporation (PK) (ELMGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01085 | 58.9673913043 | 0.0184 | 0.037 | 0.0182 | 64036 | 0.02727347 | CS |
| 4 | 0.00175 | 6.36363636364 | 0.0275 | 0.037 | 0.0182 | 44637 | 0.02522083 | CS |
| 12 | -0.05025 | -63.2075471698 | 0.0795 | 0.0795 | 0.0182 | 133667 | 0.03818646 | CS |
| 26 | -0.07821 | -72.7805695142 | 0.10746 | 0.15 | 0.0182 | 122857 | 0.05768438 | CS |
| 52 | -0.21935 | -88.2341110217 | 0.2486 | 0.46 | 0.0182 | 70395 | 0.06528062 | CS |
| 156 | -9.67075 | -99.6984536082 | 9.7 | 9.83965 | 0.0182 | 54831 | 0.27888039 | CS |
| 260 | -9.13775 | -99.6809206938 | 9.167 | 9.83965 | 0.0182 | 54118 | 0.28162268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.02925 | 0.00225 | 8.33 | 0.0194 | 0.02925 | 0.0194 | 1750 |
| 1739485320 | 0.027 | -0.0021 | -7.22 | 0.02915 | 0.02915 | 0.0259 | 12953 |
| 1739398920 | 0.0291 | -0.0041 | -12.35 | 0.0366 | 0.0366 | 0.027754 | 77000 |
| 1739312940 | 0.0332 | 0.00386 | 13.16 | 0.037 | 0.037 | 0.0332 | 19043 |
| 1739226000 | 0.02934 | 0.00654 | 28.68 | 0.0214999 | 0.02934 | 0.0214999 | 106232 |
| 1738967160 | 0.0228 | 0.0015 | 7.04 | 0.0184 | 0.02345 | 0.0182 | 104950 |
| 1738880400 | 0.0213 | 0.0003 | 1.43 | 0.0213 | 0.0213 | 0.0213 | 9001 |
| 1738794000 | 0.021 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 48133 |
| 1738708080 | 0.021 | 0.001925 | 10.09 | 0.019138 | 0.0214999 | 0.019138 | 17100 |
| 1738621740 | 0.019075 | -0.005225 | -21.50 | 0.01905 | 0.028 | 0.0182 | 52778 |
| 1738362000 | 0.0243 | 0.0003 | 1.25 | 0.02348 | 0.0243 | 0.0203 | 197261 |
| 1738276080 | 0.024 | -0.0011 | -4.38 | 0.0216 | 0.0243 | 0.01935 | 66396 |
| 1738189740 | 0.0251 | -0.0029 | -10.36 | 0.0278 | 0.0278 | 0.0244 | 31764 |
| 1738103280 | 0.028 | 0.001636 | 6.21 | 0.02922 | 0.02922 | 0.02795 | 20460 |
| 1738016820 | 0.026364 | -0.003736 | -12.41 | 0.0273 | 0.02815 | 0.026364 | 3100 |
| 1737757440 | 0.0301 | 0.0004 | 1.35 | 0.02894 | 0.0315 | 0.02894 | 11525 |
| 1737671220 | 0.0297 | 0.0017 | 6.07 | 0.0297 | 0.0297 | 0.0297 | 127 |
| 1737584640 | 0.028 | 0.0019 | 7.28 | 0.0229 | 0.0289 | 0.0229 | 27957 |
| 1737498540 | 0.0261 | -0.001 | -3.69 | 0.0257 | 0.02745 | 0.0257 | 30125 |
| 1737152880 | 0.0271 | 0.0005 | 1.88 | 0.0275 | 0.0275 | 0.02705 | 12206 |
| 1737066420 | 0.0266 | -0.0009 | -3.27 | 0.02705 | 0.02705 | 0.02585 | 11090 |
| 1736979720 | 0.0275 | 4.5E-5 | 0.16 | 0.0285 | 0.0285 | 0.0272 | 2500 |
| 1736893380 | 0.027455 | -0.005545 | -16.80 | 0.0254999 | 0.027455 | 0.0254999 | 116010 |
| 1736806800 | 0.033 | 0.0056 | 20.44 | 0.025 | 0.033 | 0.025 | 13234 |
| 1736547720 | 0.0274 | -0.0069 | -20.12 | 0.028 | 0.0328 | 0.026 | 188683 |
| 1736375340 | 0.0343 | -5.0E-5 | -0.15 | 0.0351 | 0.03604 | 0.0343 | 7750 |
| 1736288940 | 0.03435 | 0.0044 | 14.69 | 0.026 | 0.035 | 0.026 | 188401 |
| 1736202360 | 0.02995 | -0.00105 | -3.39 | 0.037 | 0.037 | 0.028 | 87833 |
| 1735942980 | 0.031 | 0.0001 | 0.32 | 0.0306 | 0.0349 | 0.025 | 71111 |
| 1735856700 | 0.0309 | -0.00205 | -6.22 | 0.0304 | 0.03095 | 0.0296 | 229213 |
| 1735683960 | 0.03295 | 0.00255 | 8.39 | 0.0298 | 0.03295 | 0.0296 | 3471 |
| 1735597740 | 0.0304 | 0.00092 | 3.12 | 0.0287 | 0.0342 | 0.0287 | 88907 |
| 1735338000 | 0.02948 | 0.00178 | 6.43 | 0.0316 | 0.0344 | 0.02948 | 21914 |
| 1735252020 | 0.0277 | -0.0012 | -4.15 | 0.02 | 0.0316 | 0.02 | 42335 |
| 1735078200 | 0.0289 | -0.00145 | -4.78 | 0.0289 | 0.0298 | 0.0289 | 16700 |
| 1734992400 | 0.03035 | -0.00165 | -5.16 | 0.032 | 0.032 | 0.03 | 28570 |
| 1734733200 | 0.032 | 0.0014 | 4.58 | 0.03045 | 0.032 | 0.0299 | 276852 |
| 1734646800 | 0.0306 | -0.0001 | -0.33 | 0.03 | 0.032 | 0.02885 | 100795 |
| 1734560940 | 0.0307 | -0.0023 | -6.97 | 0.029 | 0.03615 | 0.029 | 65328 |
| 1734474360 | 0.033 | -0.002 | -5.71 | 0.035 | 0.0365 | 0.033 | 136800 |
| 1734388140 | 0.035 | 0.0016 | 4.79 | 0.0325999 | 0.0351 | 0.03 | 73928 |
| 1734128940 | 0.0334 | 0.003 | 9.87 | 0.0336 | 0.0354999 | 0.03245 | 31738 |
| 1734042480 | 0.0304 | -0.0052 | -14.61 | 0.0361 | 0.0361 | 0.0282 | 1241300 |
| 1733955900 | 0.0356 | -0.0094 | -20.89 | 0.045 | 0.048 | 0.0356 | 365799 |
| 1733869200 | 0.045 | 0.001 | 2.27 | 0.044 | 0.05 | 0.04265 | 43552 |
| 1733782800 | 0.044 | 0.0009 | 2.09 | 0.0485 | 0.0485 | 0.0427 | 77148 |
| 1733523600 | 0.0431 | -0.00075 | -1.71 | 0.04455 | 0.0462 | 0.0417 | 8571 |
| 1733437500 | 0.04385 | 0.00475 | 12.15 | 0.0477 | 0.0477 | 0.0392 | 12300 |
| 1733350980 | 0.0391 | -0.0021 | -5.10 | 0.0431 | 0.0431 | 0.0344 | 17600 |
| 1733264700 | 0.0412 | 0.001 | 2.49 | 0.0417999 | 0.04428 | 0.0412 | 45500 |
| 1733178180 | 0.0402 | -0.00435 | -9.76 | 0.0504 | 0.0504 | 0.04 | 135750 |
| 1732918200 | 0.04455 | 0.00435 | 10.82 | 0.04455 | 0.04455 | 0.04455 | 1200 |
| 1732746540 | 0.0402 | -0.0091 | -18.46 | 0.0475 | 0.0542 | 0.038 | 483795 |
| 1732660140 | 0.0492999 | -0.0012 | -2.38 | 0.0585 | 0.0585 | 0.0485 | 914400 |
| 1732573560 | 0.0505 | -0.0096 | -15.97 | 0.05225 | 0.07375 | 0.045 | 784465 |
| 1732314000 | 0.0601 | -0.0007 | -1.15 | 0.0795 | 0.0795 | 0.0501 | 569047 |
| 1732227900 | 0.0608 | -0.0021 | -3.34 | 0.0795 | 0.0795 | 0.05315 | 163744 |
| 1732141740 | 0.0629 | -0.00034 | -0.54 | 0.07 | 0.079 | 0.0601 | 147825 |
| 1732054800 | 0.06324 | -0.00626 | -9.01 | 0.06 | 0.0653 | 0.06 | 37807 |
| 1731968640 | 0.0695 | 0.0075 | 12.10 | 0.0654 | 0.06975 | 0.06 | 198600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
