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)

0.0165 +0.0002 (+1.23%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.0171 0.0182 0.0163 0.0163 120,900 -0.00(-9.44%)
Jan 23, 2026 0.0173 0.0181 0.0168 0.0180 264,023 +0.00(+5.26%)
Jan 22, 2026 0.0172 0.0188 0.0171 0.0171 91,000 +0.00(+14.00%)
Jan 21, 2026 0.0181 0.0181 0.0150 0.0150 40,178 -0.00(-7.98%)
Jan 20, 2026 0.0163 0.0180 0.0163 0.0163 20,000 +0.00(+3.16%)
Jan 16, 2026 0.0186 0.0186 0.0158 0.0158 76,410 +0.00(+14.49%)
Jan 15, 2026 0.0138 0.0157 0.0138 0.0138 1,104 -0.00(-16.87%)
Jan 14, 2026 0.0166 0.0166 0.0097 0.0166 11,920 +0.00(+3.75%)
Jan 13, 2026 0.0161 0.0181 0.0144 0.0160 157,222 -0.00(-11.11%)
Jan 12, 2026 0.0180 0.0180 0.0161 0.0180 118,533 +0.00(+10.43%)
Jan 09, 2026 0.0163 0.0163 0.0120 0.0163 121,887 +0.00(+0.00%)
Jan 08, 2026 0.0180 0.0180 0.0144 0.0163 159,105 -0.00(-9.44%)
Jan 07, 2026 0.0159 0.0187 0.0155 0.0180 354,162 +0.00(+12.50%)
Jan 06, 2026 0.0164 0.0188 0.0160 0.0160 410,497 +0.00(+6.67%)
Jan 05, 2026 0.0165 0.0181 0.0150 0.0150 22,060 +0.00(+35.14%)
Jan 02, 2026 0.0182 0.0196 0.0111 0.0111 14,507 -0.00(-3.48%)
Dec 31, 2025 0.0115 0.0115 0.0115 0.0115 757 -0.01(-30.72%)
Dec 30, 2025 0.0166 0.0166 0.0166 0.0166 700 +0.00(+2.47%)
Dec 29, 2025 0.0162 0.0183 0.0162 0.0162 16,264 +0.00(+10.96%)
Dec 26, 2025 0.0189 0.0189 0.0113 0.0146 129,955 -0.00(-11.52%)
Dec 24, 2025 0.0167 0.0167 0.0165 0.0165 30,000 -0.00(-2.94%)
Dec 23, 2025 0.0150 0.0170 0.0150 0.0170 55,034 +0.00(+8.28%)
Dec 22, 2025 0.0157 0.0181 0.0139 0.0157 30,708 -0.00(-5.42%)
Dec 19, 2025 0.0168 0.0181 0.0156 0.0166 64,787 +0.00(+5.06%)
Dec 18, 2025 0.0158 0.0158 0.0158 0.0158 990 +0.00(+10.49%)
Dec 17, 2025 0.0157 0.0157 0.0143 0.0143 67,231 +0.00(+5.93%)
Dec 16, 2025 0.0147 0.0168 0.0135 0.0135 970,068 -0.00(-4.26%)
Dec 15, 2025 0.0169 0.0169 0.0140 0.0141 326,200 -0.00(-16.57%)
Dec 12, 2025 0.0147 0.0189 0.0147 0.0169 353,745 -0.00(-6.11%)
Dec 11, 2025 0.0184 0.0191 0.0170 0.0180 66,500 -0.00(-15.89%)
Dec 10, 2025 0.0189 0.0220 0.0189 0.0214 116,563 +0.00(+23.70%)
Dec 09, 2025 0.0210 0.0210 0.0173 0.0173 421,246 -0.01(-30.80%)
Dec 08, 2025 0.0250 0.0250 0.0198 0.0250 17,545 +0.00(+0.00%)
Dec 05, 2025 0.0260 0.0286 0.0250 0.0250 14,518 +0.00(+7.30%)
Dec 04, 2025 0.0286 0.0286 0.0233 0.0233 67,000 -0.00(-8.27%)
Dec 01, 2025 0.0254 10 +0.00(+19.81%)
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%)
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.