Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ely Gold & Minerals (OP: ELYGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2018 0.0820 0.0850 0.0800 0.0800 200,500 +0.01(+6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-8.54%)
Jun 26, 2018 0.0842 0.0842 0.0711 0.0820 1,700 +0.00(+0.00%)
Jun 25, 2018 0.0800 0.0820 0.0800 0.0820 11,700 +0.00(+2.50%)
Jun 22, 2018 0.0781 0.0800 0.0781 0.0800 41,100 +0.00(+0.00%)
Jun 21, 2018 0.0800 0.0800 0.0800 0.0800 3,550 +0.00(+0.00%)
Jun 20, 2018 0.0743 0.0820 0.0737 0.0800 30,005 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+3.23%)
Jun 18, 2018 0.0795 0.0795 0.0775 0.0775 2,500 -0.00(-5.39%)
Jun 14, 2018 0.0819 0.0819 0.0819 0 +0.00(+2.39%)
Jun 13, 2018 0.0840 0.0820 0.0752 0.0800 91,300 -0.00(-2.44%)
Jun 12, 2018 0.0836 0.0836 0.0820 0.0820 23,261 +0.00(+0.00%)
Jun 11, 2018 0.0830 0.0830 0.0820 0.0820 16,000 +0.00(+2.50%)
Jun 08, 2018 0.0815 0.0815 0.0800 0.0800 50,000 -0.00(-3.61%)
Jun 07, 2018 0.0800 0.0887 0.0800 0.0830 9,094 -0.00(-5.57%)
Jun 06, 2018 0.0879 0.0879 0.0879 0.0879 200 +0.01(+10.57%)
Jun 05, 2018 0.0857 0.0885 0.0795 0.0795 12,800 -0.01(-10.67%)
Jun 04, 2018 0.0800 0.0900 0.0783 0.0890 103,240 +0.00(+0.68%)
Jun 01, 2018 0.0884 0.0884 0.0884 0.0884 5,000 +0.01(+7.80%)
May 31, 2018 0.0805 0.0820 0.0800 0.0820 27,400 -0.00(-3.53%)
May 30, 2018 0.0850 0.0850 0.0850 0.0850 5,600 +0.00(+0.00%)
May 29, 2018 0.0867 0.0867 0.0800 0.0850 38,300 +0.00(+2.53%)
May 25, 2018 0.0829 0.0829 0.0829 0 +0.00(+3.62%)
May 24, 2018 0.0850 0.0850 0.0800 0.0800 3,300 +0.00(+2.43%)
May 23, 2018 0.0781 0.0781 0.0781 0.0781 13,375 -0.01(-8.12%)
May 22, 2018 0.0835 0.0850 0.0835 0.0850 13,000 +0.00(+3.78%)
May 18, 2018 0.0819 0.0819 0.0819 0 -0.00(-3.64%)
May 17, 2018 0.0834 0.0859 0.0793 0.0850 17,600 +0.00(+1.66%)
May 16, 2018 0.0761 0.0869 0.0761 0.0836 25,800 -0.01(-12.63%)
May 14, 2018 0.0957 0.0957 0.0957 0 +0.01(+7.89%)
May 11, 2018 0.0899 0.0899 0.0887 0.0887 15,000 +0.00(+4.35%)
May 10, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-8.84%)
May 09, 2018 0.0932 0.0932 0.0932 0.0932 2,000 +0.01(+6.56%)
May 08, 2018 0.0781 0.0899 0.0781 0.0875 17,324 -0.00(-1.57%)
May 04, 2018 0.0889 0.0889 0.0889 0 +0.00(+1.48%)
May 03, 2018 0.0751 0.0890 0.0751 0.0876 49,500 -0.00(-4.47%)
May 02, 2018 0.0869 0.0917 0.0800 0.0917 34,100 +0.01(+14.48%)
May 01, 2018 0.0889 0.0889 0.0801 0.0801 50,900 -0.01(-6.64%)
Apr 30, 2018 0.0837 0.0858 0.0800 0.0858 17,600 +0.00(+2.63%)
Apr 27, 2018 0.0836 0.0881 0.0825 0.0836 12,200 -0.01(-7.11%)
Apr 26, 2018 0.0909 0.0909 0.0900 0.0900 4,800 -0.01(-5.48%)
Apr 25, 2018 0.0920 0.0952 0.0869 0.0952 61,540 -0.00(-4.78%)
Apr 24, 2018 0.1000 0.1000 0.0921 0.1000 9,400 +0.01(+8.70%)
Apr 23, 2018 0.0920 0.1000 0.0920 0.0920 26,800 -0.01(-7.89%)
Apr 20, 2018 0.1000 0.1000 0.0920 0.0999 24,700 -0.00(-0.12%)
Apr 19, 2018 0.0986 0.1000 0.0929 0.1000 15,549 +0.00(+0.00%)
Apr 18, 2018 0.0990 0.1000 0.0929 0.1000 13,550 +0.00(+1.01%)
Apr 17, 2018 0.0990 0.0990 0.0930 0.0990 7,500 +0.00(+4.21%)
Apr 16, 2018 0.0990 0.0990 0.0950 0.0950 17,700 +0.00(+1.17%)
Apr 13, 2018 0.0952 0.0952 0.0929 0.0939 20,800 -0.01(-7.94%)
Apr 11, 2018 0.1020 0.1020 0.1020 0 -0.00(-2.86%)
Apr 10, 2018 0.0929 0.1050 0.0929 0.1050 4,000 +0.01(+13.02%)
Apr 09, 2018 0.1044 0.1044 0.0929 0.0929 59,750 -0.01(-11.02%)
Apr 06, 2018 0.1117 0.1117 0.0929 0.1044 15,753 -0.01(-5.69%)
Apr 05, 2018 0.1038 0.1107 0.1038 0.1107 42,000 +0.01(+6.65%)
Apr 04, 2018 0.0986 0.1129 0.0986 0.1038 39,950 -0.00(-2.90%)
Apr 03, 2018 0.1000 0.1069 0.0901 0.1069 20,200 +0.01(+7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.