Skip to main content
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 (%)
Dec 31, 2018 0.1007 0.1119 0.0910 0.1081 77,500 +0.02(+16.24%)
Dec 28, 2018 0.1014 0.1016 0.0930 0.0930 52,400 +0.01(+9.67%)
Dec 27, 2018 0.0890 0.0890 0.0848 0.0848 7,000 -0.01(-5.78%)
Dec 26, 2018 0.0946 0.0946 0.0820 0.0900 18,105 +0.01(+9.76%)
Dec 24, 2018 0.0895 0.0895 0.0820 0.0820 8,000 -0.01(-8.38%)
Dec 21, 2018 0.0871 0.0939 0.0871 0.0895 77,000 +0.00(+2.76%)
Dec 20, 2018 0.0880 0.0907 0.0871 0.0871 18,500 -0.00(-0.91%)
Dec 18, 2018 0.0879 0.0879 0.0879 0 +0.00(+3.05%)
Dec 17, 2018 0.0914 0.0914 0.0847 0.0853 20,000 -0.01(-6.57%)
Dec 14, 2018 0.0927 0.0936 0.0845 0.0913 35,000 -0.00(-0.22%)
Dec 13, 2018 0.0900 0.0948 0.0850 0.0915 40,250 -0.00(-1.51%)
Dec 12, 2018 0.0900 0.0955 0.0900 0.0929 32,500 -0.00(-2.00%)
Dec 11, 2018 0.0948 0.0948 0.0948 0.0948 2,300 -0.00(-1.76%)
Dec 10, 2018 0.0945 0.0965 0.0945 0.0965 11,100 +0.00(+1.26%)
Dec 07, 2018 0.0900 0.0958 0.0867 0.0953 39,400 +0.00(+4.73%)
Dec 06, 2018 0.0911 0.0911 0.0867 0.0910 31,800 +0.00(+4.96%)
Dec 04, 2018 0.0883 0.0956 0.0867 0.0867 30,200 -0.00(-2.58%)
Dec 03, 2018 0.0860 0.0965 0.0860 0.0890 124,532 -0.00(-1.00%)
Nov 30, 2018 0.0990 0.0990 0.0850 0.0899 45,600 +0.00(+0.90%)
Nov 29, 2018 0.0891 0.0891 0.0891 0.0891 1,005 -0.02(-21.84%)
Nov 27, 2018 0.1140 0.1140 0.1140 0 +0.01(+10.89%)
Nov 26, 2018 0.1080 0.1080 0.0942 0.1028 68,886 -0.00(-4.46%)
Nov 23, 2018 0.1076 0.1076 0.1076 0.1076 4,900 +0.00(+3.76%)
Nov 21, 2018 0.1037 0.1037 0.1037 0 -0.01(-6.41%)
Nov 20, 2018 0.1100 0.1150 0.1051 0.1108 47,934 +0.01(+10.69%)
Nov 19, 2018 0.1150 0.1158 0.1001 0.1001 12,300 -0.00(-0.60%)
Nov 16, 2018 0.1157 0.1157 0.1007 0.1007 21,800 -0.01(-12.28%)
Nov 15, 2018 0.1150 0.1150 0.1080 0.1148 8,235 +0.00(+4.36%)
Nov 14, 2018 0.1020 0.1100 0.1000 0.1100 73,950 +0.01(+14.82%)
Nov 13, 2018 0.0919 0.0958 0.0912 0.0958 116,440 +0.00(+1.05%)
Nov 12, 2018 0.0897 0.1030 0.0864 0.0948 52,775 +0.00(+1.61%)
Nov 09, 2018 0.1041 0.1091 0.0933 0.0933 41,200 -0.01(-11.14%)
Nov 07, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Nov 06, 2018 0.1200 0.1250 0.1150 0.1200 113,800 +0.01(+5.73%)
Nov 05, 2018 0.1200 0.1200 0.1128 0.1135 52,600 -0.01(-5.42%)
Nov 02, 2018 0.0990 0.1200 0.0990 0.1200 59,800 +0.02(+22.32%)
Nov 01, 2018 0.0981 0.0990 0.0981 0.0981 17,500 +0.01(+7.68%)
Oct 31, 2018 0.0990 0.0990 0.0911 0.0911 30,950 -0.01(-5.99%)
Oct 30, 2018 0.0940 0.0969 0.0940 0.0969 40,000 +0.01(+12.67%)
Oct 29, 2018 0.0900 0.0910 0.0860 0.0860 72,225 -0.00(-4.44%)
Oct 26, 2018 0.0849 0.0915 0.0849 0.0900 15,400 +0.01(+8.30%)
Oct 25, 2018 0.0840 0.0853 0.0830 0.0831 126,063 -0.00(-1.07%)
Oct 24, 2018 0.0840 0.0840 0.0840 0.0840 780 -0.00(-0.83%)
Oct 23, 2018 0.0770 0.0959 0.0770 0.0847 140,873 -0.01(-5.89%)
Oct 22, 2018 0.0824 0.0900 0.0824 0.0900 11,005 +0.00(+0.00%)
Oct 19, 2018 0.0838 0.0900 0.0800 0.0900 78,100 +0.01(+11.11%)
Oct 18, 2018 0.0900 0.0900 0.0810 0.0810 47,555 -0.01(-10.00%)
Oct 17, 2018 0.0900 0.0900 0.0900 0.0900 42,500 +0.00(+0.00%)
Oct 16, 2018 0.0833 0.0900 0.0800 0.0900 125,100 +0.01(+13.21%)
Oct 15, 2018 0.0795 0.0795 0.0795 0.0795 20,047 -0.01(-11.37%)
Oct 12, 2018 0.0799 0.0897 0.0788 0.0897 30,000 +0.01(+12.27%)
Oct 11, 2018 0.0817 0.0817 0.0716 0.0799 31,100 +0.00(+0.00%)
Oct 10, 2018 0.0799 0.0799 0.0799 0.0799 7,900 +0.00(+6.39%)
Oct 09, 2018 0.0684 0.0751 0.0684 0.0751 9,747 +0.01(+7.59%)
Oct 05, 2018 0.0698 0.0698 0.0698 0 -0.00(-3.72%)
Oct 04, 2018 0.0684 0.0786 0.0684 0.0725 27,656 +0.00(+7.25%)
Oct 03, 2018 0.0753 0.0756 0.0676 0.0676 53,967 -0.00(-3.43%)
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.