Element79 Gold Corporation (PK) (ELMGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.012 | -32.4324324324 | 0.037 | 0.037 | 0.025 | 118167 | 0.0307572 | CS |
| 4 | -0.0076 | -23.3128834356 | 0.0326 | 0.037 | 0.02 | 95799 | 0.03123046 | CS |
| 12 | -0.04992 | -66.6310731447 | 0.07492 | 0.07992 | 0.02 | 142225 | 0.04513123 | CS |
| 26 | -0.1128 | -81.8577648766 | 0.1378 | 0.1962 | 0.02 | 121111 | 0.06085144 | CS |
| 52 | -0.0979 | -79.6582587469 | 0.1229 | 0.46 | 0.02 | 69409 | 0.06855241 | CS |
| 156 | -9.675 | -99.7422680412 | 9.7 | 9.83965 | 0.02 | 55371 | 0.28788312 | CS |
| 260 | -9.142 | -99.7272826443 | 9.167 | 9.83965 | 0.02 | 54617 | 0.29072177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 0.062 | 0.0028 | 4.73 | 0.0643 | 0.0643 | 0.0599 | 17740 |
| 1731622800 | 0.0592 | -0.0055 | -8.50 | 0.0693 | 0.0693 | 0.0592 | 28683 |
| 1731536760 | 0.0646999 | -0.0048 | -6.91 | 0.0625 | 0.0695 | 0.0601 | 111279 |
| 1731450480 | 0.0695 | 0.0101 | 17.00 | 0.05994 | 0.0695 | 0.0588 | 37943 |
| 1731363600 | 0.0594 | -0.0095 | -13.79 | 0.05985 | 0.074 | 0.0594 | 8150 |
| 1731104400 | 0.0689 | 0.01276 | 22.73 | 0.0696 | 0.0696 | 0.0663 | 5216 |
| 1731018540 | 0.05614 | -0.00311 | -5.25 | 0.05555 | 0.06769 | 0.05555 | 123901 |
| 1730931600 | 0.05925 | -0.00625 | -9.54 | 0.076 | 0.076 | 0.0574 | 163141 |
| 1730845680 | 0.0655 | -0.0016 | -2.38 | 0.0698 | 0.0698 | 0.0655 | 29409 |
| 1730759160 | 0.0671 | 0.0016 | 2.44 | 0.0746 | 0.07992 | 0.06379 | 106677 |
| 1730496420 | 0.0655 | 0.0035 | 5.65 | 0.0655 | 0.0655 | 0.0655 | 3013 |
| 1730409780 | 0.062 | -0.00115 | -1.82 | 0.0629 | 0.06315 | 0.0613 | 2444 |
| 1730323500 | 0.06315 | -0.00185 | -2.85 | 0.0651 | 0.0651 | 0.062 | 25775 |
| 1730237280 | 0.065 | 0.0037 | 6.04 | 0.0667399 | 0.0667399 | 0.065 | 7300 |
| 1730150880 | 0.0613 | -0.006 | -8.92 | 0.0680999 | 0.0680999 | 0.0613 | 46898 |
| 1729891500 | 0.0673 | -0.00245 | -3.51 | 0.0680999 | 0.0709999 | 0.0673 | 6928 |
| 1729805160 | 0.06975 | -0.00325 | -4.45 | 0.0759 | 0.0759 | 0.062 | 144549 |
| 1729718940 | 0.073 | 5.0E-5 | 0.07 | 0.0706 | 0.073 | 0.0706 | 2585 |
| 1729632300 | 0.07295 | 0.00115 | 1.60 | 0.0738 | 0.0776 | 0.0718 | 147477 |
| 1729545600 | 0.0718 | -0.003 | -4.01 | 0.07492 | 0.077 | 0.0716 | 36743 |
| 1729286400 | 0.0748 | 0.0067001 | 9.84 | 0.0776 | 0.0776 | 0.0684 | 97263 |
| 1729200000 | 0.0680999 | -0.0085 | -11.10 | 0.07468 | 0.0844 | 0.062 | 495148 |
| 1729113960 | 0.0766 | -0.0049 | -6.01 | 0.09 | 0.09 | 0.07245 | 108533 |
| 1729027680 | 0.0815 | 0.0065 | 8.67 | 0.08 | 0.0815 | 0.0719 | 35142 |
| 1728941220 | 0.075 | 0.005 | 7.14 | 0.0766 | 0.08 | 0.07 | 25738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
