ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Element79 Gold Corp (OP:ELMGF)

0.0156 -0.0023 (-12.85%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 0.0179 55 +0.00(+0.00%)
Apr 23, 2026 0.0179 0.0190 0.0179 0.0179 1,869 +0.00(+24.31%)
Apr 22, 2026 0.0144 0.0144 0.0144 0.0144 8,000 -0.00(-12.20%)
Apr 21, 2026 0.0179 0.0179 0.0140 0.0164 105,100 +0.00(+9.33%)
Apr 20, 2026 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.67%)
Apr 17, 2026 0.0149 0.0149 0.0149 0.0149 5,020 +0.01(+58.51%)
Apr 16, 2026 0.0094 0.0094 0.0094 0.0094 1,000 -0.00(-15.32%)
Apr 09, 2026 0.0111 0 -0.00(-11.90%)
Apr 07, 2026 0.0126 0 +0.00(+34.04%)
Apr 06, 2026 0.0094 0.0094 0.0094 0.0094 100,000 -0.00(-18.26%)
Apr 02, 2026 0.0115 0.0115 0.0115 0.0115 10,000 -0.00(-10.85%)
Apr 01, 2026 0.0112 0.0129 0.0112 0.0129 12,100 +0.00(+16.22%)
Mar 30, 2026 0.0111 0 -0.00(-14.62%)
Mar 27, 2026 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-9.09%)
Mar 26, 2026 0.0143 0.0143 0.0128 0.0143 126,000 -0.00(-0.69%)
Mar 25, 2026 0.0144 0.0144 0.0125 0.0144 100,000 +0.00(+29.73%)
Mar 24, 2026 0.0111 0.0111 0.0111 0.0111 10,535 +0.00(+0.00%)
Mar 23, 2026 0.0111 0.0111 0.0111 0.0111 10,022 +0.00(+0.00%)
Mar 20, 2026 0.0130 0.0130 0.0111 0.0111 110,000 -0.00(-7.50%)
Mar 18, 2026 0.0120 0 +0.00(+8.11%)
Mar 17, 2026 0.0120 0.0120 0.0111 0.0111 100,000 -0.00(-11.20%)
Mar 13, 2026 0.0125 0 -0.00(-16.67%)
Mar 11, 2026 0.0150 0 +0.00(+3.45%)
Mar 09, 2026 0.0145 0 -0.00(-13.17%)
Mar 06, 2026 0.0167 0.0167 0.0167 0.0167 7,005 -0.00(-7.22%)
Mar 05, 2026 0.0180 0.0180 0.0180 0.0180 3,000 +0.00(+17.65%)
Mar 04, 2026 0.0153 0.0179 0.0153 0.0153 1,930 -0.00(-10.00%)
Mar 02, 2026 0.0170 0 +0.00(+5.59%)
Feb 26, 2026 0.0161 0 -0.00(-10.56%)
Feb 25, 2026 0.0157 0.0180 0.0157 0.0180 3,000 +0.00(+20.81%)
Feb 24, 2026 0.0172 0.0172 0.0149 0.0149 97,800 -0.00(-16.76%)
Feb 23, 2026 0.0164 0.0180 0.0164 0.0179 8,570 +0.00(+17.76%)
Feb 20, 2026 0.0165 0.0165 0.0149 0.0152 2,050 -0.00(-15.08%)
Feb 19, 2026 0.0179 0.0180 0.0179 0.0179 101,055 +0.00(+7.19%)
Feb 18, 2026 0.0168 0.0168 0.0164 0.0167 16,280 -0.00(-7.22%)
Feb 13, 2026 0.0180 55 +0.00(+20.81%)
Feb 12, 2026 0.0165 0.0165 0.0110 0.0149 120,000 -0.00(-16.76%)
Feb 11, 2026 0.0179 0.0179 0.0173 0.0179 5,525 +0.00(+3.47%)
Feb 10, 2026 0.0173 0.0173 0.0173 0.0173 10,000 -0.00(-3.89%)
Feb 09, 2026 0.0180 0.0180 0.0176 0.0180 40,000 +0.00(+5.26%)
Feb 06, 2026 0.0139 0.0171 0.0139 0.0171 101,160 -0.00(-4.47%)
Feb 05, 2026 0.0147 0.0180 0.0136 0.0179 1,460,255 +0.00(+5.29%)
Feb 04, 2026 0.0170 0.0170 0.0170 0.0170 2,500 +0.00(+4.94%)
Feb 03, 2026 0.0162 0.0167 0.0162 0.0162 9,900 -0.00(-10.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.