Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Road Resources Ltd (OP: ELKMF )

1.066 -0.008 (-0.74%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 24, 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 24, 2018 0.6130 0.6130 0.6130 0 -0.02(-2.74%)
Apr 05, 2018 0.6303 0.6303 0.6303 0 +0.02(+3.32%)
Mar 21, 2018 0.6100 0.6100 0.6100 0 -0.02(-3.13%)
Mar 16, 2018 0.6297 0.6297 0.6297 0 -0.03(-3.99%)
Mar 14, 2018 0.6559 0.6559 0.6559 0 +0.02(+2.48%)
Feb 27, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Feb 23, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.23%)
Feb 22, 2018 0.6300 0.6300 0.6277 0.6277 1,723 -0.01(-2.21%)
Feb 20, 2018 0.6419 0.6419 0.6419 0 -0.01(-1.72%)
Feb 16, 2018 0.6531 0.6531 0.6531 0 +0.03(+5.63%)
Feb 12, 2018 0.6183 0.6183 0.6183 0 +0.00(+0.60%)
Feb 09, 2018 0.6146 0.6146 0.6146 0.6146 8,650 -0.01(-0.87%)
Feb 07, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.63%)
Feb 06, 2018 0.6303 0.6303 0.6303 0.6303 500 +0.00(+0.04%)
Feb 05, 2018 0.6300 0.6300 0.6300 0.6300 2,750 -0.03(-4.55%)
Jan 29, 2018 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Jan 25, 2018 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jan 24, 2018 0.6600 0.6800 0.6600 0.6800 2,500 +0.04(+6.42%)
Jan 22, 2018 0.6390 0.6390 0.6390 0 +0.04(+6.91%)
Jan 18, 2018 0.5977 0.5977 0.5977 0 +0.05(+8.69%)
Jan 12, 2018 0.5499 0.5499 0.5499 0 -0.01(-1.47%)
Jan 11, 2018 0.5581 0.5581 0.5581 0.5581 500 +0.01(+1.47%)
Jan 08, 2018 0.5500 0.5500 0.5500 0 -0.02(-2.72%)
Jan 04, 2018 0.5654 0.5654 0.5654 0 +0.02(+3.23%)
Jan 02, 2018 0.5477 0.5477 0.5477 0 +0.02(+3.34%)
Dec 19, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.06%)
Dec 18, 2017 0.5300 0.5300 0.5297 0.5297 3,000 +0.01(+2.49%)
Dec 13, 2017 0.5168 0.5168 0.5168 0 +0.01(+2.17%)
Dec 11, 2017 0.5058 0.5058 0.5058 0 -0.01(-1.96%)
Dec 07, 2017 0.5159 0.5159 0.5159 0 -0.01(-2.66%)
Dec 06, 2017 0.5300 0.5300 0.5300 0.5300 25,000 -0.02(-3.34%)
Dec 05, 2017 0.5483 0.5483 0.5483 0.5483 2,100 -0.01(-1.62%)
Dec 04, 2017 0.5620 0.5620 0.5574 0.5574 1,900 -0.01(-2.22%)
Nov 28, 2017 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 27, 2017 0.5600 0.5700 0.5600 0.5700 10,000 +0.02(+3.64%)
Nov 22, 2017 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Nov 08, 2017 0.5100 0.5100 0.5100 0 +0.01(+1.07%)
Nov 06, 2017 0.5046 0.5046 0.5046 0 -0.01(-1.06%)
Nov 01, 2017 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Oct 26, 2017 0.5300 0.5300 0.5300 0 -0.00(-0.86%)
Oct 23, 2017 0.5346 0.5346 0.5346 0 -0.02(-4.14%)
Oct 19, 2017 0.5577 0.5577 0.5577 0 -0.02(-3.84%)
Oct 16, 2017 0.5800 0.5800 0.5800 0 +0.01(+2.47%)
Oct 04, 2017 0.5660 0.5660 0.5660 0 +0.02(+2.91%)
Oct 03, 2017 0.5500 0.5500 0.5500 0.5500 5,500 -0.03(-5.17%)
Sep 29, 2017 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Sep 22, 2017 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 19, 2017 0.5600 0.5600 0.5600 0 +0.02(+2.83%)
Sep 18, 2017 0.5300 0.5446 0.5300 0.5446 23,790 +0.00(+0.85%)
Sep 15, 2017 0.5400 0.5400 0.5400 0.5400 1,872 -0.02(-3.57%)
Sep 14, 2017 0.4950 0.5600 0.4950 0.5600 2,642 +0.00(+0.00%)
Sep 13, 2017 0.5600 0.5600 0.5600 0.5600 250 -0.02(-4.27%)
Sep 11, 2017 0.5850 0.5850 0.5850 0 -0.01(-0.85%)
Sep 08, 2017 0.5900 0.5900 0.5900 0.5900 1,000 +0.02(+3.51%)
Sep 07, 2017 0.5700 0.5700 0.5700 0.5700 200 +0.00(+0.00%)
Sep 06, 2017 0.5700 0.5700 0.5700 0.5700 400 +0.02(+3.64%)
Sep 05, 2017 0.5500 0.5625 0.5500 0.5500 22,850 -0.03(-4.93%)
Aug 31, 2017 0.5785 0.5785 0.5785 0 +0.04(+7.07%)
Aug 29, 2017 0.5403 0.5403 0.5403 0 -0.00(-0.52%)
Aug 25, 2017 0.5431 0.5431 0.5431 0 -0.01(-1.25%)
Aug 23, 2017 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Aug 16, 2017 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Aug 14, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.04%)
Aug 08, 2017 0.5098 0.5098 0.5098 0 -0.01(-1.01%)
Aug 07, 2017 0.5150 0.5150 0.5150 0.5150 10,000 +0.04(+7.29%)
Aug 02, 2017 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Aug 01, 2017 0.5200 0.5200 0.5100 0.5100 30,000 -0.03(-5.56%)
Jul 31, 2017 0.5350 0.5400 0.5350 0.5400 35,400 -0.02(-3.17%)
Jul 18, 2017 0.5577 0.5577 0.5577 0 +0.04(+7.25%)
Jul 17, 2017 0.5200 0.5200 0.5200 0.5200 4,099 +0.00(+0.00%)
Jul 13, 2017 0.5200 0.5200 0.5200 0 -0.02(-2.80%)
Jul 11, 2017 0.5350 0.5350 0.5350 0 -0.02(-2.73%)
Jul 10, 2017 0.5500 0.5500 0.5500 0.5500 29,000 +0.04(+8.01%)
Jul 07, 2017 0.5080 0.5092 0.5080 0.5092 6,500 +0.01(+1.84%)
Jul 05, 2017 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Jul 03, 2017 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 21, 2017 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jun 20, 2017 0.5400 0.5400 0.5400 0.5400 20,000 -0.01(-1.82%)
Jun 19, 2017 0.5500 0.5500 0.5500 0.5500 550 -0.00(-0.56%)
Jun 13, 2017 0.5531 0.5531 0.5531 0 +0.00(+0.42%)
Jun 09, 2017 0.5508 0.5508 0.5508 0 -0.01(-1.24%)
Jun 06, 2017 0.5577 0.5577 0.5577 0 +0.02(+3.24%)
Jun 05, 2017 0.5402 0.5402 0.5402 0.5402 1,000 +0.03(+4.91%)
May 30, 2017 0.5149 0.5149 0.5149 0 -0.01(-1.78%)
May 26, 2017 0.5242 0.5242 0.5242 0.5242 2,000 -0.03(-4.68%)
May 25, 2017 0.5600 0.5600 0.5500 0.5500 29,600 +0.00(+0.00%)
May 24, 2017 0.5400 0.5500 0.5400 0.5500 21,650 -0.01(-1.79%)
May 22, 2017 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 19, 2017 0.5700 0.5700 0.5600 0.5600 61,000 +0.05(+9.38%)
May 17, 2017 0.5120 0.5120 0.5120 0 +0.00(+0.39%)
May 16, 2017 0.5100 0.5100 0.5100 0.5100 27,500 -0.00(-0.75%)
May 09, 2017 0.5139 0.5139 0.5139 0 +0.02(+4.87%)
May 08, 2017 0.4900 0.4900 0.4900 0.4900 6,200 +0.01(+2.08%)
May 05, 2017 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.97%)
May 04, 2017 0.4700 0.4754 0.4700 0.4754 8,750 -0.02(-4.33%)
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.