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 (%)
Aug 31, 2018 0.0810 0.0810 0.0810 0 +0.01(+12.66%)
Aug 30, 2018 0.0720 0.0720 0.0719 0.0719 2,000 +0.00(+2.42%)
Aug 29, 2018 0.0865 0.0865 0.0701 0.0702 114,250 -0.02(-18.37%)
Aug 27, 2018 0.0860 0.0860 0.0860 0 +0.01(+13.01%)
Aug 23, 2018 0.0761 0.0761 0.0761 0 -0.00(-5.11%)
Aug 22, 2018 0.0705 0.0802 0.0700 0.0802 22,000 +0.00(+0.25%)
Aug 21, 2018 0.0818 0.0820 0.0800 0.0800 17,500 +0.00(+2.96%)
Aug 20, 2018 0.0800 0.0800 0.0777 0.0777 10,125 -0.00(-2.63%)
Aug 17, 2018 0.0676 0.0798 0.0676 0.0798 85,600 +0.01(+8.57%)
Aug 16, 2018 0.0739 0.0739 0.0735 0.0735 8,200 -0.00(-4.92%)
Aug 15, 2018 0.0760 0.0773 0.0681 0.0773 82,000 +0.00(+4.18%)
Aug 14, 2018 0.0730 0.0742 0.0730 0.0742 2,801 +0.00(+1.64%)
Aug 13, 2018 0.0730 0.0730 0.0730 0.0730 17,000 -0.00(-4.07%)
Aug 10, 2018 0.0770 0.0800 0.0761 0.0761 30,500 +0.00(+0.13%)
Aug 09, 2018 0.0785 0.0796 0.0760 0.0760 25,000 +0.00(+1.47%)
Aug 08, 2018 0.0876 0.0876 0.0749 0.0749 95,500 -0.01(-14.01%)
Aug 07, 2018 0.0800 0.0871 0.0800 0.0871 65,000 +0.01(+7.53%)
Aug 06, 2018 0.0810 0.0810 0.0810 0.0810 5,000 +0.00(+1.25%)
Aug 03, 2018 0.0812 0.0812 0.0800 0.0800 5,000 -0.01(-6.65%)
Aug 02, 2018 0.0816 0.0882 0.0800 0.0857 11,475 -0.00(-3.16%)
Aug 01, 2018 0.0850 0.0885 0.0850 0.0885 29,063 +0.00(+2.91%)
Jul 31, 2018 0.0816 0.0860 0.0816 0.0860 36,000 +0.01(+7.50%)
Jul 30, 2018 0.0800 0.0882 0.0800 0.0800 41,500 -0.00(-3.61%)
Jul 27, 2018 0.0780 0.0830 0.0780 0.0830 13,000 -0.00(-1.19%)
Jul 26, 2018 0.0829 0.0840 0.0829 0.0840 42,000 +0.00(+2.44%)
Jul 24, 2018 0.0820 0.0820 0.0820 0 -0.01(-10.77%)
Jul 23, 2018 0.0842 0.0919 0.0842 0.0919 9,000 +0.01(+14.73%)
Jul 20, 2018 0.0919 0.0919 0.0801 0.0801 7,100 -0.01(-11.88%)
Jul 18, 2018 0.0909 0.0909 0.0909 0 +0.00(+0.33%)
Jul 17, 2018 0.0899 0.0906 0.0899 0.0906 53,400 +0.00(+0.67%)
Jul 16, 2018 0.0911 0.0911 0.0900 0.0900 60,130 +0.00(+0.00%)
Jul 13, 2018 0.0808 0.0900 0.0808 0.0900 30,700 +0.00(+5.35%)
Jul 12, 2018 0.0854 0.0854 0.0854 0.0854 10,000 -0.00(-4.65%)
Jul 11, 2018 0.0790 0.0896 0.0790 0.0896 2,133 +0.01(+14.87%)
Jul 10, 2018 0.0780 0.0780 0.0780 0.0780 1,600 -0.01(-13.33%)
Jul 09, 2018 0.0753 0.0929 0.0753 0.0900 62,000 +0.01(+15.38%)
Jul 06, 2018 0.0814 0.0814 0.0748 0.0780 26,400 -0.01(-9.72%)
Jul 05, 2018 0.0864 0.0790 0.0864 41,500 +0.00(+4.85%)
Jul 03, 2018 0.0824 0.0824 0.0824 0 -0.01(-11.40%)
Jul 02, 2018 0.0800 0.0930 0.0800 0.0930 1,550 +0.01(+16.25%)
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%)
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.