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

Gold Road Resources Ltd (OP: ELKMF )

1.090 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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, 2019 0.6680 0.6680 0.6680 0 +0.00(+0.68%)
Apr 29, 2019 0.6635 0.6635 0.6635 0.6635 2,380 +0.03(+4.49%)
Apr 26, 2019 0.6350 0.6350 0.6350 0.6350 2,000 +0.00(+0.00%)
Apr 25, 2019 0.6350 0.6350 0.6350 0.6350 5,000 +0.01(+0.79%)
Apr 24, 2019 0.6300 0.6300 0.6300 0.6300 900 -0.00(-0.72%)
Apr 23, 2019 0.6346 0.6346 0.6346 0.6346 20,000 -0.01(-1.66%)
Apr 18, 2019 0.6453 0.6453 0.6453 0.6453 700 -0.02(-2.46%)
Apr 16, 2019 0.6616 0.6616 0.6616 0 -0.01(-1.25%)
Apr 15, 2019 0.6777 0.6777 0.6700 0.6700 8,990 -0.00(-0.07%)
Apr 12, 2019 0.6554 0.6705 0.6554 0.6705 7,500 +0.02(+2.79%)
Apr 08, 2019 0.6523 0.6523 0.6523 0 +0.03(+4.37%)
Apr 05, 2019 0.6550 0.6550 0.6250 0.6250 5,500 -0.02(-3.10%)
Apr 04, 2019 0.6423 0.6450 0.6423 0.6450 12,650 -0.03(-3.73%)
Apr 03, 2019 0.6700 0.6700 0.6700 0.6700 1,000 -0.02(-3.35%)
Mar 27, 2019 0.6932 0.6932 0.6932 0 -0.06(-7.57%)
Mar 26, 2019 0.7500 0.7500 0.7500 0.7500 1,082 +0.01(+0.81%)
Mar 25, 2019 0.7440 0.7440 0.7440 0.7440 8,000 +0.09(+13.36%)
Mar 19, 2019 0.6563 0.6563 0.6563 0 +0.04(+5.85%)
Mar 18, 2019 0.6245 0.6245 0.6160 0.6200 10,100 +0.00(+0.00%)
Mar 15, 2019 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Mar 11, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Mar 08, 2019 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Mar 05, 2019 0.6300 0.6300 0.6300 0 -0.01(-0.94%)
Mar 04, 2019 0.6360 0.6360 0.6360 0.6360 6,000 -0.01(-2.15%)
Mar 01, 2019 0.6500 0.6500 0.6500 0.6500 1,000 -0.00(-0.31%)
Feb 28, 2019 0.6520 0.6580 0.6520 0.6520 17,100 +0.01(+1.88%)
Feb 25, 2019 0.6400 0.6400 0.6400 0 +0.05(+8.60%)
Feb 20, 2019 0.5893 0.5893 0.5893 0 +0.05(+9.13%)
Feb 11, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 08, 2019 0.5400 0.5400 0.5400 0 -0.02(-4.42%)
Feb 05, 2019 0.5650 0.5650 0.5650 0 +0.00(+0.11%)
Feb 04, 2019 0.5630 0.5644 0.5630 0.5644 4,500 -0.01(-1.84%)
Jan 31, 2019 0.5750 0.5750 0.5750 0 +0.07(+13.06%)
Jan 28, 2019 0.5086 0.5086 0.5086 0 +0.01(+1.40%)
Jan 23, 2019 0.5016 0.5016 0.5016 0 +0.01(+2.79%)
Jan 18, 2019 0.4880 0.4880 0.4880 0 +0.02(+3.83%)
Jan 16, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.67%)
Jan 10, 2019 0.4829 0.4829 0.4829 0 +0.00(+0.31%)
Jan 08, 2019 0.4814 0.4814 0.4814 0 +0.00(+0.29%)
Jan 07, 2019 0.4800 0.4800 0.4800 0.4800 5,000 +0.03(+6.64%)
Dec 31, 2018 0.4501 0.4501 0.4501 0 +0.00(+0.45%)
Dec 27, 2018 0.4481 0.4481 0.4481 0 +0.02(+4.21%)
Dec 21, 2018 0.4300 0.4300 0.4300 0 -0.01(-3.26%)
Dec 20, 2018 0.4445 0.4445 0.4445 0.4445 3,000 +0.01(+2.89%)
Dec 19, 2018 0.4320 0.4320 0.4320 0.4320 2,520 +0.01(+1.41%)
Dec 14, 2018 0.4260 0.4260 0.4260 0 -0.06(-11.56%)
Nov 26, 2018 0.4817 0.4817 0.4817 0 +0.00(+0.71%)
Nov 16, 2018 0.4783 0.4783 0.4783 0 +0.03(+6.15%)
Nov 15, 2018 0.4506 0.4506 0.4506 0.4506 500 -0.05(-9.15%)
Nov 09, 2018 0.4960 0.4960 0.4960 0 -0.01(-1.98%)
Nov 07, 2018 0.5060 0.5060 0.5060 0 +0.01(+2.85%)
Nov 02, 2018 0.4920 0.4920 0.4920 0 +0.02(+3.58%)
Nov 01, 2018 0.4750 0.4828 0.4750 0.4750 26,250 -0.03(-5.57%)
Oct 05, 2018 0.5030 0.5030 0.5030 0 -0.02(-3.08%)
Oct 03, 2018 0.5190 0.5190 0.5190 0 +0.01(+0.97%)
Oct 02, 2018 0.5140 0.5140 0.5140 0.5140 2,141 +0.06(+14.22%)
Sep 20, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 14, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.72%)
Sep 11, 2018 0.4297 0.4297 0.4297 0 -0.03(-5.64%)
Aug 15, 2018 0.4554 0.4554 0.4554 0 -0.01(-2.90%)
Aug 14, 2018 0.4690 0.4690 0.4690 0.4690 1,500 -0.04(-8.04%)
Aug 08, 2018 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Aug 07, 2018 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.83%)
Aug 06, 2018 0.4940 0.4940 0.4940 0.4940 10,000 -0.01(-2.18%)
Aug 03, 2018 0.5050 0.5050 0.5050 0.5050 4,700 -0.02(-2.88%)
Aug 01, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 30, 2018 0.5200 0.5200 0.5200 0 -0.01(-2.69%)
Jul 25, 2018 0.5344 0.5344 0.5344 0 -0.01(-1.01%)
Jul 20, 2018 0.5399 0.5399 0.5399 0 +0.02(+3.18%)
Jul 16, 2018 0.5232 0.5232 0.5232 0 -0.04(-6.90%)
Jun 21, 2018 0.5620 0.5620 0.5620 0 -0.01(-1.95%)
Jun 04, 2018 0.5732 0.5732 0.5732 0 +0.00(+0.56%)
May 31, 2018 0.5700 0.5700 0.5700 0 +0.01(+1.64%)
May 30, 2018 0.5800 0.5800 0.5608 0.5608 10,100 -0.01(-2.42%)
May 23, 2018 0.5747 0.5747 0.5747 0 +0.02(+3.81%)
May 18, 2018 0.5536 0.5536 0.5536 19 -0.02(-2.88%)
May 10, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.21%)
May 08, 2018 0.5770 0.5770 0.5770 0 -0.02(-3.83%)
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.