Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (OP:ELMGF)

0.0212 -0.0003 (-1.40%)
Streaming Delayed Price Updated: 11:43 AM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.0220 0.0220 0.0212 0.0212 25,000 -0.00(-1.40%)
Nov 26, 2025 0.0225 0.0225 0.0207 0.0215 100,010 -0.00(-2.27%)
Nov 25, 2025 0.0220 0.0220 0.0220 0.0220 13,315 -0.00(-3.93%)
Nov 21, 2025 0.0229 0 -0.00(-2.14%)
Nov 20, 2025 0.0209 0.0234 0.0207 0.0234 140,432 -0.00(-6.40%)
Nov 19, 2025 0.0250 0.0255 0.0250 0.0250 44,039 -0.00(-0.40%)
Nov 18, 2025 0.0197 0.0251 0.0197 0.0251 4,801 +0.00(+1.21%)
Nov 17, 2025 0.0248 0.0248 0.0248 0.0248 120,966 +0.00(+0.00%)
Nov 14, 2025 0.0248 0.0248 0.0248 0.0248 1,510 +0.00(+6.90%)
Nov 13, 2025 0.0236 0.0268 0.0207 0.0232 651,300 +0.00(+5.45%)
Nov 12, 2025 0.0220 0.0220 0.0220 0.0220 500 +0.00(+0.00%)
Nov 11, 2025 0.0230 0.0270 0.0220 0.0220 10,400 -0.00(-11.29%)
Nov 10, 2025 0.0268 0.0268 0.0248 0.0248 32,000 +0.00(+5.53%)
Nov 07, 2025 0.0235 0.0235 0.0235 0.0235 100 -0.00(-7.48%)
Nov 06, 2025 0.0254 0.0254 0.0254 0.0254 2,535 -0.00(-10.88%)
Nov 05, 2025 0.0268 0.0285 0.0250 0.0285 53,825 +0.00(+3.26%)
Nov 03, 2025 0.0276 0 +0.00(+9.96%)
Oct 31, 2025 0.0251 0.0291 0.0251 0.0251 125,760 -0.00(-14.04%)
Oct 30, 2025 0.0278 0.0292 0.0278 0.0292 120,000 +0.00(+0.00%)
Oct 29, 2025 0.0289 0.0292 0.0251 0.0292 33,578 +0.00(+7.75%)
Oct 28, 2025 0.0270 0.0295 0.0250 0.0271 85,988 -0.00(-6.55%)
Oct 27, 2025 0.0301 0.0302 0.0290 0.0290 37,250 -0.00(-6.75%)
Oct 24, 2025 0.0270 0.0324 0.0270 0.0311 128,398 +0.00(+10.28%)
Oct 23, 2025 0.0288 0.0316 0.0268 0.0282 63,200 +0.00(+13.25%)
Oct 22, 2025 0.0266 0.0288 0.0249 0.0249 230,409 -0.00(-12.01%)
Oct 20, 2025 0.0283 50 +0.00(+7.20%)
Oct 17, 2025 0.0320 0.0320 0.0264 0.0264 7,000 -0.00(-13.44%)
Oct 16, 2025 0.0283 0.0305 0.0283 0.0305 32,575 +0.00(+7.02%)
Oct 15, 2025 0.0287 0.0287 0.0250 0.0285 11,300 -0.00(-0.70%)
Oct 14, 2025 0.0278 0.0310 0.0278 0.0287 503,850 -0.00(-4.33%)
Oct 13, 2025 0.0373 0.0375 0.0249 0.0300 143,070 +0.00(+4.17%)
Oct 10, 2025 0.0269 0.0335 0.0269 0.0288 269,800 +0.00(+8.68%)
Oct 09, 2025 0.0312 0.0344 0.0248 0.0265 270,461 -0.01(-18.46%)
Oct 08, 2025 0.0310 0.0325 0.0310 0.0325 31,116 +0.00(+0.00%)
Oct 07, 2025 0.0289 0.0331 0.0289 0.0325 1,348,250 +0.01(+24.05%)
Oct 06, 2025 0.0284 0.0284 0.0262 0.0262 40,000 -0.00(-1.50%)
Oct 03, 2025 0.0237 0.0285 0.0237 0.0266 650,500 +0.00(+16.16%)
Oct 02, 2025 0.0214 0.0230 0.0214 0.0229 141,800 -0.00(-2.55%)
Oct 01, 2025 0.0215 0.0260 0.0215 0.0235 517,748 -0.00(-2.08%)
Sep 30, 2025 0.0253 0.0253 0.0227 0.0240 310,403 -0.00(-0.83%)
Sep 29, 2025 0.0300 0.0300 0.0234 0.0242 104,435 -0.00(-16.55%)
Sep 26, 2025 0.0265 0.0290 0.0250 0.0290 142,500 +0.01(+36.15%)
Sep 25, 2025 0.0250 0.0250 0.0213 0.0213 23,044 -0.00(-8.97%)
Sep 24, 2025 0.0279 0.0279 0.0234 0.0234 70,749 -0.00(-15.83%)
Sep 23, 2025 0.0200 0.0278 0.0200 0.0278 35,600 +0.00(+11.20%)
Sep 22, 2025 0.0255 0.0255 0.0250 0.0250 291,038 -0.00(-3.85%)
Sep 19, 2025 0.0260 0.0260 0.0260 0.0260 10,038 -0.00(-1.52%)
Sep 18, 2025 0.0299 0.0299 0.0263 0.0264 126,500 -0.00(-8.33%)
Sep 17, 2025 0.0260 0.0288 0.0260 0.0288 257,600 -0.00(-1.71%)
Sep 16, 2025 0.0256 0.0340 0.0256 0.0293 8,156 -0.00(-0.68%)
Sep 15, 2025 0.0307 0.0316 0.0275 0.0295 533,300 +0.00(+6.50%)
Sep 12, 2025 0.0279 0.0340 0.0255 0.0277 65,044 -0.00(-9.48%)
Sep 11, 2025 0.0307 0.0307 0.0306 0.0306 16,200 +0.00(+0.66%)
Sep 10, 2025 0.0304 0.0330 0.0301 0.0304 136,540 +0.00(+4.83%)
Sep 08, 2025 0.0290 0 -0.00(-6.75%)
Sep 05, 2025 0.0311 0.0311 0.0260 0.0311 12,000 +0.00(+7.99%)
Sep 03, 2025 0.0288 0 -0.00(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.