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

Gold Road Resources Ltd (OP: ELKMF )

1.055 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 2024 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 (%)
Apr 30, 2021 0.9775 0.9800 0.9775 0.9800 20,900 +0.01(+1.03%)
Apr 29, 2021 0.9600 0.9700 0.9600 0.9700 10,000 -0.02(-2.02%)
Apr 28, 2021 0.9900 0.9900 0.9900 0.9900 4,500 +0.00(+0.00%)
Apr 27, 2021 0.9900 1.040 0.9900 0.9900 36,000 +0.00(+0.00%)
Apr 26, 2021 0.9950 0.9950 0.9900 0.9900 4,000 +0.02(+2.06%)
Apr 22, 2021 0.9700 0.9700 0.9700 0 -0.02(-1.52%)
Apr 21, 2021 0.9850 0.9850 0.9850 0.9850 2,000 -0.02(-1.50%)
Apr 20, 2021 1.000 1.000 1.000 1.000 500 +0.02(+2.04%)
Apr 19, 2021 0.9800 0.9800 0.9800 0.9800 1,000 +0.01(+0.51%)
Apr 16, 2021 0.9750 1.000 0.9750 0.9750 1,200 -0.03(-2.50%)
Apr 15, 2021 1.000 1.000 1.000 1.000 200 +0.05(+5.26%)
Apr 14, 2021 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Apr 13, 2021 0.9750 0.9900 0.9750 0.9900 3,080 +0.12(+13.79%)
Apr 12, 2021 0.9700 0.9700 0.8700 0.8700 3,500 -0.07(-7.45%)
Apr 09, 2021 0.9400 0.9400 0.9400 0.9400 1,000 +0.06(+6.82%)
Apr 07, 2021 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Apr 06, 2021 0.9300 0.9300 0.9200 0.9200 532 +0.09(+10.84%)
Apr 05, 2021 0.8300 0.8300 0.8300 40 +0.00(+0.00%)
Apr 01, 2021 0.8575 0.8575 0.8200 0.8300 1,400 -0.04(-4.60%)
Mar 31, 2021 0.8800 0.8800 0.8700 0.8700 1,000 -0.07(-6.95%)
Mar 29, 2021 0.9350 0.9350 0.9350 0 -0.03(-3.61%)
Mar 26, 2021 0.9750 0.9750 0.9700 0.9700 1,000 +0.03(+3.74%)
Mar 17, 2021 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Mar 16, 2021 0.8800 0.8800 0.8800 0.8800 25,000 -0.05(-4.97%)
Mar 15, 2021 0.9075 0.9260 0.9075 0.9260 1,700 +0.08(+8.94%)
Mar 09, 2021 0.8500 0.8500 0.8500 0 -0.02(-1.73%)
Mar 05, 2021 0.8650 0.8650 0.8650 0 +0.01(+0.58%)
Mar 03, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 02, 2021 0.8755 0.8790 0.8600 0.8600 55,300 -0.09(-9.95%)
Mar 01, 2021 0.9550 0.9550 0.9550 0.9550 250 -0.02(-1.55%)
Feb 26, 2021 0.9300 0.9700 0.8800 0.9700 11,400 +0.03(+3.19%)
Feb 23, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Feb 22, 2021 0.9200 0.9200 0.9200 0.9200 1,000 +0.04(+4.55%)
Feb 19, 2021 0.9050 0.9050 0.8700 0.8800 12,300 -0.02(-1.68%)
Feb 17, 2021 0.8950 0.8950 0.8950 0 -0.06(-6.77%)
Feb 16, 2021 0.9300 0.9600 0.9300 0.9600 16,700 +0.03(+3.23%)
Feb 12, 2021 0.9500 0.9500 0.9300 0.9300 3,100 +0.00(+0.00%)
Feb 11, 2021 0.9300 0.9300 0.9300 0.9300 15,000 -0.01(-1.06%)
Feb 10, 2021 0.9300 0.9400 0.9000 0.9400 8,662 +0.01(+1.08%)
Feb 05, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 04, 2021 0.9300 0.9300 0.9300 5 +0.00(+0.00%)
Feb 01, 2021 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jan 29, 2021 0.9300 0.9400 0.9200 0.9200 1,200 -0.01(-1.08%)
Jan 28, 2021 0.9300 0.9300 0.9300 0.9300 234,297 -0.01(-1.23%)
Jan 27, 2021 0.9750 0.9750 0.9416 13,032 -0.03(-3.43%)
Jan 26, 2021 0.9750 0.9750 0.9750 0.9750 1,000 +0.02(+1.56%)
Jan 25, 2021 0.9500 1.000 0.9500 0.9600 11,875 -0.01(-1.03%)
Jan 21, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jan 19, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jan 11, 2021 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Jan 08, 2021 1.050 1.050 1.010 1.010 6,300 -0.07(-6.13%)
Jan 07, 2021 1.097 1.097 1.076 95,480 -0.02(-1.91%)
Jan 06, 2021 1.130 1.130 1.097 1.097 52,120 -0.03(-2.92%)
Jan 05, 2021 1.150 1.150 1.115 1.130 1,460 +0.12(+11.88%)
Jan 04, 2021 1.050 1.050 1.010 1.010 29,505 +0.03(+3.06%)
Dec 31, 2020 0.9800 0.9800 0.9800 0 +0.01(+1.37%)
Dec 29, 2020 0.9668 0.9668 0.9668 0 -0.01(-1.35%)
Dec 28, 2020 0.9800 0.9800 0.9800 0.9800 1,000 -0.01(-0.51%)
Dec 24, 2020 0.9850 0.9850 0.9850 20 +0.00(+0.00%)
Dec 23, 2020 0.9850 0.9850 0.9850 0.9850 200 +0.01(+1.34%)
Dec 21, 2020 0.9720 0.9720 0.9720 0 -0.01(-0.82%)
Dec 18, 2020 0.9800 0.9800 0.9800 0.9800 1,000 +0.04(+4.81%)
Dec 15, 2020 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Dec 14, 2020 0.8900 0.9550 0.8900 0.9500 9,800 +0.05(+5.85%)
Dec 10, 2020 0.8975 0.8975 0.8975 0 -0.07(-7.47%)
Dec 07, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Dec 03, 2020 0.9500 0.9500 0.9500 0 +0.09(+11.11%)
Nov 30, 2020 0.8550 0.8550 0.8550 0 -0.11(-11.40%)
Nov 27, 2020 0.9750 0.9750 0.9650 0.9650 1,700 +0.10(+11.05%)
Nov 25, 2020 0.8550 0.8900 0.8550 0.8690 6,600 -0.03(-3.44%)
Nov 24, 2020 0.9000 0.9000 0.9000 0.9000 1,700 -0.05(-5.26%)
Nov 19, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Nov 17, 2020 0.9300 0.9300 0.9300 0 -0.04(-4.12%)
Nov 16, 2020 0.9700 0.9700 0.9700 0.9700 2,000 +0.01(+1.06%)
Nov 12, 2020 0.9598 0.9598 0.9598 0 -0.00(-0.02%)
Nov 10, 2020 0.9600 0.9600 0.9600 0 -0.18(-15.79%)
Nov 09, 2020 1.140 1.140 1.140 1.140 4,000 +0.08(+8.06%)
Nov 06, 2020 1.055 1.055 1.055 1.055 2,000 +0.03(+3.43%)
Nov 05, 2020 1.020 1.020 1.020 1.020 3,000 +0.05(+5.15%)
Nov 02, 2020 0.9700 0.9700 0.9700 0 -0.02(-1.52%)
Oct 29, 2020 0.9850 0.9850 0.9850 0 +0.01(+0.51%)
Oct 27, 2020 0.9800 0.9800 0.9800 0 +0.01(+0.51%)
Oct 26, 2020 1.020 1.020 0.9400 0.9750 11,600 -0.06(-5.34%)
Oct 23, 2020 1.030 1.030 0.9970 1.030 23,400 +0.00(+0.00%)
Oct 22, 2020 1.000 1.030 1.000 1.030 7,010 -0.02(-1.90%)
Oct 20, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 16, 2020 1.050 1.050 1.050 0 -0.09(-7.89%)
Oct 14, 2020 1.140 1.140 1.140 0 -0.03(-2.56%)
Oct 12, 2020 1.170 1.170 1.170 0 +0.13(+12.50%)
Oct 09, 2020 1.040 1.040 1.040 1.040 100 -0.03(-3.12%)
Oct 08, 2020 1.065 1.073 1.065 1.073 4,587 -0.02(-1.51%)
Oct 07, 2020 1.070 1.090 1.070 1.090 1,373 +0.09(+9.00%)
Oct 02, 2020 1.000 1.000 1.000 0 -0.06(-5.66%)
Oct 01, 2020 1.110 1.110 1.060 1.060 1,400 -0.05(-4.50%)
Sep 29, 2020 1.110 1.110 1.110 0 +0.04(+3.74%)
Sep 25, 2020 1.070 1.070 1.070 0 +0.04(+3.88%)
Sep 24, 2020 1.030 1.030 1.030 1.030 2,300 -0.18(-14.88%)
Sep 23, 2020 1.210 1.210 1.210 40,000 +0.00(+0.00%)
Sep 18, 2020 1.210 1.210 1.210 0 -0.02(-1.63%)
Sep 17, 2020 1.230 1.230 1.230 1.230 650 +0.00(+0.41%)
Sep 16, 2020 1.225 1.225 1.225 50 +0.00(+0.00%)
Sep 15, 2020 1.225 1.240 1.210 1.225 2,145 +0.10(+8.41%)
Sep 11, 2020 1.130 1.130 1.130 0 -0.05(-4.24%)
Sep 10, 2020 1.180 1.180 1.150 1.180 2,000 +0.03(+2.61%)
Sep 09, 2020 1.150 1.150 1.150 1.150 1,300 +0.03(+2.68%)
Sep 08, 2020 1.120 1.120 1.120 1.120 1,000 -0.05(-4.27%)
Sep 04, 2020 1.170 1.170 1.170 1.170 300 -0.03(-2.50%)
Sep 02, 2020 1.200 1.200 1.200 0 +0.04(+3.45%)
Aug 31, 2020 1.160 1.160 1.160 0 +0.04(+3.57%)
Aug 28, 2020 1.120 1.120 1.120 25 +0.00(+0.00%)
Aug 24, 2020 1.120 1.120 1.120 0 -0.06(-5.08%)
Aug 21, 2020 1.180 1.180 1.180 1.180 200 -0.02(-1.67%)
Aug 20, 2020 1.240 1.250 1.190 1.200 5,220 -0.09(-7.34%)
Aug 19, 2020 1.295 1.295 1.295 50 +0.00(+0.00%)
Aug 18, 2020 1.340 1.340 1.275 1.295 8,514 +0.08(+7.02%)
Aug 17, 2020 1.300 1.300 1.210 1.210 26,100 -0.07(-5.47%)
Aug 14, 2020 1.280 1.280 1.280 1.280 200 +0.06(+4.92%)
Aug 13, 2020 1.250 1.250 1.220 1.220 1,550 -0.01(-0.81%)
Aug 12, 2020 1.230 1.230 1.230 1.230 4,000 +0.00(+0.00%)
Aug 11, 2020 1.300 1.300 1.230 1.230 31,388 -0.13(-9.56%)
Aug 10, 2020 1.360 1.360 1.360 1.360 2,400 +0.00(+0.00%)
Aug 07, 2020 1.360 1.360 1.360 1.360 700 -0.01(-0.49%)
Aug 06, 2020 1.360 1.370 1.350 1.367 6,500 -0.01(-0.96%)
Aug 05, 2020 1.390 1.390 1.360 1.380 45,850 -0.01(-0.72%)
Aug 03, 2020 1.390 1.390 1.390 0 +0.11(+8.31%)
Jul 31, 2020 1.300 1.300 1.270 1.283 21,400 -0.08(-5.63%)
Jul 30, 2020 1.360 1.360 1.360 1.360 1,000 -0.02(-1.45%)
Jul 29, 2020 1.360 1.380 1.360 1.380 739 +0.00(+0.36%)
Jul 28, 2020 1.360 1.420 1.360 1.375 2,650 -0.05(-3.85%)
Jul 27, 2020 1.410 1.430 1.390 1.430 29,339 +0.08(+5.93%)
Jul 24, 2020 1.290 1.400 1.290 1.350 12,100 +0.02(+1.50%)
Jul 23, 2020 1.375 1.375 1.330 1.330 41,476 -0.10(-6.99%)
Jul 22, 2020 1.380 1.430 1.380 1.430 49,376 +0.03(+2.14%)
Jul 21, 2020 1.385 1.420 1.385 1.400 25,899 +0.10(+7.69%)
Jul 17, 2020 1.300 1.300 1.300 0 -0.04(-2.99%)
Jul 15, 2020 1.340 1.340 1.340 0 +0.14(+11.67%)
Jul 14, 2020 1.203 1.203 1.200 1.200 1,870 -0.08(-6.25%)
Jul 10, 2020 1.280 1.280 1.280 0 -0.06(-4.48%)
Jul 09, 2020 1.340 1.340 1.340 50 +0.00(+0.00%)
Jul 08, 2020 1.340 1.340 1.340 1.340 1,493 +0.11(+8.94%)
Jul 07, 2020 1.230 1.230 1.230 1.230 1,800 +0.00(+0.00%)
Jul 06, 2020 1.230 1.230 1.230 1.230 950 +0.01(+0.82%)
Jul 02, 2020 1.220 1.220 1.220 1.220 100 +0.11(+9.91%)
Jul 01, 2020 1.110 1.110 1.110 1.110 300 +0.04(+3.74%)
Jun 29, 2020 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 25, 2020 1.070 1.070 1.070 0 -0.11(-9.32%)
Jun 24, 2020 1.100 1.180 1.100 1.180 1,400 +0.11(+10.28%)
Jun 23, 2020 1.160 1.160 1.070 1.070 9,270 +0.03(+2.39%)
Jun 19, 2020 1.045 1.045 1.045 0 +0.02(+2.45%)
Jun 16, 2020 1.020 1.020 1.020 0 +0.02(+2.00%)
Jun 15, 2020 1.000 1.000 1.000 1.000 1,000 -0.01(-0.99%)
Jun 12, 2020 1.015 1.015 1.010 1.010 10,200 -0.02(-1.94%)
Jun 11, 2020 1.030 1.030 1.000 1.030 1,300 -0.04(-3.74%)
Jun 10, 2020 1.080 1.080 1.070 1.070 5,940 +0.08(+8.08%)
Jun 09, 2020 1.040 1.040 0.9900 0.9900 4,300 -0.09(-8.33%)
Jun 04, 2020 1.080 1.080 1.080 0 -0.10(-8.47%)
Jun 03, 2020 1.185 1.185 1.170 1.180 4,800 +0.04(+3.51%)
May 29, 2020 1.140 1.140 1.140 0 -0.01(-0.44%)
May 28, 2020 1.145 1.145 1.145 1.145 100 +0.08(+8.02%)
May 27, 2020 1.100 1.100 1.060 1.060 1,400 -0.14(-11.67%)
May 26, 2020 1.200 1.200 1.200 1.200 3,000 +0.00(+0.00%)
May 22, 2020 1.100 1.200 1.100 1.200 9,800 +0.06(+5.26%)
May 20, 2020 1.140 1.140 1.140 0 +0.00(+0.00%)
May 19, 2020 1.150 1.150 1.140 1.140 1,919 -0.02(-1.30%)
May 18, 2020 1.070 1.210 1.070 1.155 3,000 +0.12(+12.14%)
May 15, 2020 1.030 1.030 1.030 1.030 2,200 +0.00(+0.00%)
May 14, 2020 1.030 1.030 1.030 1.030 500 +0.00(+0.00%)
May 13, 2020 1.030 1.030 1.030 1.030 500 -0.04(-3.74%)
May 11, 2020 1.070 1.070 1.070 0 +0.09(+9.18%)
May 08, 2020 1.005 1.005 0.9700 0.9800 5,800 -0.05(-4.85%)
May 07, 2020 1.000 1.035 0.9900 1.030 13,034 +0.02(+1.98%)
May 06, 2020 1.044 1.044 1.010 1.010 5,952 -0.04(-4.27%)
May 05, 2020 1.025 1.100 1.025 1.055 2,475 +0.08(+8.76%)
May 04, 2020 1.010 1.010 0.9700 0.9700 43,212 +0.00(+0.00%)
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.