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, 2019 0.3600 0.3615 0.3466 0.3550 160,300 +0.00(+0.06%)
Dec 30, 2019 0.3530 0.3549 0.3400 0.3548 240,056 +0.01(+4.35%)
Dec 27, 2019 0.3440 0.3530 0.3330 0.3400 350,500 -0.03(-7.86%)
Dec 26, 2019 0.3498 0.3690 0.3381 0.3690 450,687 +0.03(+8.53%)
Dec 24, 2019 0.3230 0.3411 0.3230 0.3400 190,100 +0.00(+1.31%)
Dec 23, 2019 0.3206 0.3371 0.3196 0.3356 179,731 +0.01(+3.29%)
Dec 20, 2019 0.3209 0.3296 0.3100 0.3249 85,100 -0.00(-0.91%)
Dec 19, 2019 0.3100 0.3315 0.3100 0.3279 144,483 +0.01(+1.83%)
Dec 18, 2019 0.3370 0.3500 0.3127 0.3220 171,534 -0.01(-3.74%)
Dec 17, 2019 0.3254 0.3348 0.3200 0.3345 233,402 +0.01(+4.53%)
Dec 16, 2019 0.3100 0.3200 0.3066 0.3200 224,294 +0.02(+5.09%)
Dec 13, 2019 0.3087 0.3087 0.2931 0.3045 102,400 +0.00(+0.16%)
Dec 12, 2019 0.2792 0.3120 0.2792 0.3040 180,512 +0.01(+2.01%)
Dec 11, 2019 0.2900 0.3000 0.2850 0.2980 169,513 -0.00(-0.63%)
Dec 10, 2019 0.2950 0.2999 0.2850 0.2999 95,219 +0.01(+2.15%)
Dec 09, 2019 0.2838 0.2936 0.2800 0.2936 70,710 +0.00(+1.63%)
Dec 06, 2019 0.2783 0.2917 0.2783 0.2889 71,700 -0.00(-0.48%)
Dec 05, 2019 0.2800 0.2913 0.2775 0.2903 251,883 +0.00(+0.35%)
Dec 04, 2019 0.2900 0.2900 0.2800 0.2893 63,791 -0.00(-0.24%)
Dec 03, 2019 0.2837 0.2900 0.2768 0.2900 156,477 +0.01(+3.53%)
Dec 02, 2019 0.2750 0.2947 0.2700 0.2801 102,988 -0.01(-1.89%)
Nov 29, 2019 0.2800 0.2936 0.2600 0.2855 112,800 -0.00(-1.55%)
Nov 27, 2019 0.2787 0.2941 0.2760 0.2900 232,600 +0.01(+2.84%)
Nov 26, 2019 0.2892 0.2914 0.2750 0.2820 48,425 +0.01(+4.87%)
Nov 25, 2019 0.2896 0.2896 0.2689 0.2689 108,550 -0.02(-6.57%)
Nov 22, 2019 0.2826 0.2909 0.2733 0.2878 34,800 +0.01(+4.65%)
Nov 21, 2019 0.2800 0.2891 0.2750 0.2750 55,621 -0.01(-2.14%)
Nov 20, 2019 0.2860 0.2911 0.2800 0.2810 53,494 -0.01(-3.10%)
Nov 19, 2019 0.2940 0.2998 0.2810 0.2900 109,660 -0.00(-1.36%)
Nov 18, 2019 0.2770 0.3199 0.2770 0.2940 89,990 +0.00(+1.38%)
Nov 15, 2019 0.2854 0.2926 0.2850 0.2900 131,700 +0.00(+1.12%)
Nov 14, 2019 0.2829 0.3000 0.2800 0.2868 116,934 +0.00(+0.56%)
Nov 13, 2019 0.2836 0.2919 0.2836 0.2852 74,089 -0.01(-3.49%)
Nov 12, 2019 0.3000 0.3100 0.2861 0.2955 101,803 -0.01(-3.08%)
Nov 11, 2019 0.3024 0.3054 0.2848 0.3049 139,861 +0.00(+1.63%)
Nov 08, 2019 0.2870 0.3006 0.2800 0.3000 188,500 +0.00(+0.13%)
Nov 07, 2019 0.3087 0.3087 0.2870 0.2996 219,015 -0.01(-2.09%)
Nov 06, 2019 0.2850 0.3063 0.2850 0.3060 91,314 +0.01(+4.40%)
Nov 05, 2019 0.3002 0.3040 0.2871 0.2931 139,285 -0.02(-6.06%)
Nov 04, 2019 0.3193 0.3200 0.2920 0.3120 54,928 -0.00(-0.95%)
Nov 01, 2019 0.3289 0.3289 0.2990 0.3150 271,300 -0.01(-2.96%)
Oct 31, 2019 0.2925 0.3372 0.2925 0.3246 227,603 +0.01(+4.71%)
Oct 30, 2019 0.3306 0.3459 0.2900 0.3100 317,995 -0.01(-2.21%)
Oct 29, 2019 0.3443 0.3600 0.3170 0.3170 346,210 -0.01(-4.23%)
Oct 28, 2019 0.3180 0.3477 0.2950 0.3310 688,656 +0.02(+7.43%)
Oct 25, 2019 0.2910 0.3109 0.2910 0.3081 270,400 +0.02(+6.24%)
Oct 24, 2019 0.2900 0.2972 0.2850 0.2900 155,083 +0.00(+1.05%)
Oct 23, 2019 0.2883 0.2980 0.2845 0.2870 239,629 -0.01(-1.71%)
Oct 22, 2019 0.2697 0.2920 0.2600 0.2920 258,675 +0.03(+12.31%)
Oct 21, 2019 0.2500 0.2670 0.2500 0.2600 47,689 +0.01(+4.00%)
Oct 18, 2019 0.2580 0.2655 0.2461 0.2500 60,900 -0.01(-1.96%)
Oct 17, 2019 0.2650 0.2650 0.2445 0.2550 88,332 -0.00(-1.89%)
Oct 16, 2019 0.2480 0.2617 0.2300 0.2599 67,423 +0.01(+3.75%)
Oct 15, 2019 0.2600 0.2675 0.2497 0.2505 63,457 -0.01(-3.65%)
Oct 14, 2019 0.2600 0.2889 0.2600 0.2600 83,225 -0.01(-2.80%)
Oct 11, 2019 0.2700 0.2850 0.2600 0.2675 112,200 -0.00(-0.93%)
Oct 10, 2019 0.2854 0.2854 0.2638 0.2700 11,950 -0.01(-3.54%)
Oct 09, 2019 0.2930 0.2930 0.2647 0.2799 67,144 +0.00(+1.78%)
Oct 08, 2019 0.2700 0.2882 0.2570 0.2750 167,493 -0.01(-2.14%)
Oct 07, 2019 0.2819 0.2887 0.2800 0.2810 69,341 -0.00(-1.40%)
Oct 04, 2019 0.2970 0.2970 0.2741 0.2850 194,300 +0.02(+6.34%)
Oct 03, 2019 0.2811 0.2950 0.2672 0.2680 92,123 -0.00(-0.74%)
Oct 02, 2019 0.2750 0.2879 0.2540 0.2700 120,800 +0.01(+3.85%)
Oct 01, 2019 0.2459 0.2750 0.2300 0.2600 204,553 +0.02(+6.56%)
Sep 30, 2019 0.2650 0.2660 0.2400 0.2440 130,972 -0.02(-8.58%)
Sep 27, 2019 0.2591 0.2677 0.2576 0.2669 25,100 -0.01(-2.95%)
Sep 26, 2019 0.2790 0.2850 0.2600 0.2750 39,345 -0.00(-1.61%)
Sep 25, 2019 0.2900 0.2980 0.2750 0.2795 68,150 -0.01(-1.93%)
Sep 24, 2019 0.2790 0.2904 0.2627 0.2850 87,203 +0.01(+2.26%)
Sep 23, 2019 0.2520 0.2980 0.2520 0.2787 121,828 +0.02(+7.61%)
Sep 20, 2019 0.2674 0.2786 0.2500 0.2590 43,400 -0.01(-2.30%)
Sep 19, 2019 0.2695 0.2800 0.2650 0.2651 139,072 -0.00(-1.81%)
Sep 18, 2019 0.2453 0.2818 0.2453 0.2700 72,372 +0.02(+10.07%)
Sep 17, 2019 0.2450 0.2500 0.2378 0.2453 38,729 +0.00(+0.12%)
Sep 16, 2019 0.2500 0.2541 0.2400 0.2450 89,435 -0.01(-3.66%)
Sep 13, 2019 0.2750 0.2900 0.2435 0.2543 114,500 -0.00(-1.40%)
Sep 12, 2019 0.2560 0.2700 0.2510 0.2579 227,535 +0.01(+3.78%)
Sep 11, 2019 0.2430 0.2537 0.2257 0.2485 94,893 +0.01(+4.54%)
Sep 10, 2019 0.2300 0.2383 0.2300 0.2377 185,825 +0.01(+2.90%)
Sep 09, 2019 0.2460 0.2460 0.2181 0.2310 85,237 +0.01(+2.21%)
Sep 06, 2019 0.2333 0.2456 0.2260 0.2260 102,400 -0.02(-6.61%)
Sep 05, 2019 0.2496 0.2577 0.2322 0.2420 58,179 -0.00(-1.18%)
Sep 04, 2019 0.2400 0.2449 0.2380 0.2449 96,183 +0.00(+2.04%)
Sep 03, 2019 0.2400 0.2550 0.2264 0.2400 193,530 +0.00(+0.00%)
Aug 30, 2019 0.2366 0.2410 0.2290 0.2400 93,300 +0.01(+4.35%)
Aug 29, 2019 0.2425 0.2501 0.2256 0.2300 186,635 -0.01(-6.12%)
Aug 28, 2019 0.2431 0.2500 0.2330 0.2450 175,089 -0.01(-3.54%)
Aug 27, 2019 0.2560 0.2760 0.2500 0.2540 103,648 -0.00(-0.08%)
Aug 26, 2019 0.2730 0.2730 0.2524 0.2542 133,698 -0.02(-6.65%)
Aug 23, 2019 0.2389 0.2728 0.2301 0.2723 300,800 +0.05(+19.96%)
Aug 22, 2019 0.2300 0.2400 0.2270 0.2270 21,430 -0.01(-2.87%)
Aug 21, 2019 0.2300 0.2432 0.2264 0.2337 100,955 +0.00(+1.65%)
Aug 20, 2019 0.2470 0.2470 0.2227 0.2299 272,780 -0.00(-0.13%)
Aug 19, 2019 0.2480 0.2500 0.2201 0.2302 414,472 -0.03(-10.08%)
Aug 16, 2019 0.2900 0.2900 0.2515 0.2560 221,900 -0.03(-11.45%)
Aug 15, 2019 0.2950 0.2950 0.2721 0.2891 117,923 +0.00(+0.63%)
Aug 14, 2019 0.2816 0.2990 0.2712 0.2873 173,530 +0.01(+1.88%)
Aug 13, 2019 0.2927 0.2996 0.2700 0.2820 175,399 -0.01(-4.08%)
Aug 12, 2019 0.3030 0.3041 0.2860 0.2940 141,115 +0.00(+1.38%)
Aug 09, 2019 0.3016 0.3044 0.2860 0.2900 108,300 -0.01(-3.33%)
Aug 08, 2019 0.3197 0.3280 0.2910 0.3000 287,964 -0.01(-1.90%)
Aug 07, 2019 0.3194 0.3195 0.2973 0.3058 369,171 +0.01(+1.93%)
Aug 06, 2019 0.3500 0.3533 0.2900 0.3000 655,851 -0.04(-12.94%)
Aug 05, 2019 0.3317 0.3446 0.2810 0.3446 451,777 +0.05(+18.83%)
Aug 02, 2019 0.2940 0.3000 0.2689 0.2900 466,400 +0.00(+1.29%)
Aug 01, 2019 0.2244 0.2863 0.2200 0.2863 794,647 +0.04(+16.57%)
Jul 31, 2019 0.2457 0.2499 0.2346 0.2456 112,820 +0.02(+6.78%)
Jul 30, 2019 0.2400 0.2458 0.2253 0.2300 157,111 -0.00(-1.20%)
Jul 29, 2019 0.2198 0.2907 0.2120 0.2328 411,348 +0.02(+8.79%)
Jul 26, 2019 0.2100 0.2140 0.2021 0.2140 86,900 +0.01(+5.42%)
Jul 25, 2019 0.2110 0.2151 0.1900 0.2030 277,956 +0.00(+1.50%)
Jul 24, 2019 0.1872 0.2160 0.1872 0.2000 148,832 +0.02(+8.34%)
Jul 23, 2019 0.1950 0.1950 0.1807 0.1846 205,160 -0.01(-4.15%)
Jul 22, 2019 0.1850 0.1999 0.1779 0.1926 213,327 +0.01(+8.20%)
Jul 19, 2019 0.1790 0.1790 0.1700 0.1780 97,900 +0.01(+4.71%)
Jul 18, 2019 0.1705 0.1786 0.1652 0.1700 82,738 +0.00(+0.18%)
Jul 17, 2019 0.1700 0.1700 0.1665 0.1697 101,514 -0.00(-0.18%)
Jul 16, 2019 0.1700 0.1721 0.1600 0.1700 73,779 +0.00(+0.00%)
Jul 15, 2019 0.1632 0.1700 0.1592 0.1700 96,050 +0.01(+5.46%)
Jul 12, 2019 0.1600 0.1650 0.1600 0.1612 34,000 -0.00(-1.83%)
Jul 11, 2019 0.1570 0.1642 0.1570 0.1642 93,772 +0.00(+0.74%)
Jul 10, 2019 0.1632 0.1650 0.1502 0.1630 114,147 -0.00(-1.21%)
Jul 09, 2019 0.1535 0.1695 0.1535 0.1650 34,544 +0.01(+5.91%)
Jul 08, 2019 0.1620 0.1620 0.1500 0.1558 32,120 +0.01(+3.87%)
Jul 05, 2019 0.1600 0.1600 0.1432 0.1500 43,800 -0.00(-2.02%)
Jul 03, 2019 0.1548 0.1575 0.1500 0.1531 101,200 +0.01(+4.22%)
Jul 02, 2019 0.1460 0.1478 0.1390 0.1469 102,300 +0.01(+8.81%)
Jul 01, 2019 0.1380 0.1380 0.1350 0.1350 47,266 -0.01(-4.66%)
Jun 28, 2019 0.1431 0.1431 0.1400 0.1416 15,000 +0.00(+1.43%)
Jun 27, 2019 0.1560 0.1560 0.1360 0.1396 49,034 -0.00(-2.45%)
Jun 26, 2019 0.1431 0.1437 0.1359 0.1431 58,500 +0.00(+2.88%)
Jun 25, 2019 0.1600 0.1610 0.1383 0.1391 237,015 -0.01(-9.44%)
Jun 24, 2019 0.1409 0.1536 0.1409 0.1536 123,413 +0.02(+11.71%)
Jun 21, 2019 0.1350 0.1459 0.1333 0.1375 385,600 +0.00(+2.23%)
Jun 20, 2019 0.1347 0.1460 0.1345 0.1345 65,100 -0.00(-0.37%)
Jun 19, 2019 0.1400 0.1400 0.1350 0.1350 24,820 -0.00(-3.30%)
Jun 18, 2019 0.1455 0.1455 0.1350 0.1396 47,302 +0.00(+3.41%)
Jun 17, 2019 0.1340 0.1400 0.1269 0.1350 210,681 -0.00(-1.46%)
Jun 14, 2019 0.1374 0.1410 0.1300 0.1370 101,200 -0.00(-2.14%)
Jun 13, 2019 0.1428 0.1428 0.1356 0.1400 27,700 +0.01(+7.61%)
Jun 12, 2019 0.1440 0.1440 0.1301 0.1301 46,064 -0.01(-8.89%)
Jun 11, 2019 0.1500 0.1545 0.1389 0.1428 20,480 -0.01(-4.80%)
Jun 10, 2019 0.1500 0.1526 0.1400 0.1500 44,100 +0.01(+7.14%)
Jun 07, 2019 0.1364 0.1475 0.1364 0.1400 98,800 +0.00(+0.00%)
Jun 06, 2019 0.1399 0.1400 0.1320 0.1400 84,700 +0.00(+0.07%)
Jun 05, 2019 0.1300 0.1454 0.1300 0.1399 74,759 +0.00(+0.00%)
Jun 04, 2019 0.1400 0.1400 0.1335 0.1399 151,494 -0.00(-0.07%)
Jun 03, 2019 0.1400 0.1400 0.1327 0.1400 202,818 +0.01(+4.87%)
May 31, 2019 0.1297 0.1350 0.1265 0.1335 71,000 +0.01(+4.46%)
May 30, 2019 0.1300 0.1300 0.1232 0.1278 148,450 +0.00(+3.15%)
May 29, 2019 0.1280 0.1280 0.1239 0.1239 36,250 +0.00(+3.25%)
May 28, 2019 0.1241 0.1241 0.1200 0.1200 22,000 -0.00(-3.77%)
May 24, 2019 0.1106 0.1247 0.1100 0.1247 66,100 +0.01(+5.23%)
May 23, 2019 0.1155 0.1206 0.1155 0.1185 3,300 +0.00(+3.67%)
May 22, 2019 0.1232 0.1232 0.1143 0.1143 92,450 -0.01(-5.54%)
May 21, 2019 0.1305 0.1339 0.1172 0.1210 57,866 -0.01(-10.30%)
May 20, 2019 0.1320 0.1350 0.1320 0.1349 19,000 +0.01(+6.30%)
May 17, 2019 0.1250 0.1300 0.1172 0.1269 73,800 -0.01(-6.00%)
May 16, 2019 0.1270 0.1397 0.1270 0.1350 116,500 +0.00(+3.77%)
May 15, 2019 0.1466 0.1466 0.1282 0.1301 71,982 -0.01(-7.07%)
May 14, 2019 0.1363 0.1400 0.1361 0.1400 17,700 +0.01(+4.87%)
May 13, 2019 0.1480 0.1480 0.1300 0.1335 76,824 -0.02(-11.59%)
May 10, 2019 0.1381 0.1510 0.1357 0.1510 84,300 +0.01(+6.34%)
May 09, 2019 0.1400 0.1466 0.1350 0.1420 66,115 +0.00(+1.43%)
May 08, 2019 0.1400 0.1400 0.1350 0.1400 25,176 +0.00(+0.72%)
May 07, 2019 0.1390 0.1400 0.1390 0.1390 10,485 -0.00(-1.70%)
May 06, 2019 0.1414 0.1414 0.1414 0.1414 8,000 +0.00(+0.00%)
May 03, 2019 0.1461 0.1473 0.1400 0.1414 40,500 -0.00(-1.12%)
May 02, 2019 0.1410 0.1430 0.1316 0.1430 56,200 +0.00(+2.51%)
May 01, 2019 0.1410 0.1410 0.1377 0.1395 30,000 -0.01(-5.74%)
Apr 30, 2019 0.1500 0.1500 0.1450 0.1480 57,578 +0.00(+1.37%)
Apr 29, 2019 0.1410 0.1480 0.1410 0.1460 38,800 +0.01(+3.55%)
Apr 26, 2019 0.1410 0.1480 0.1362 0.1410 61,600 -0.00(-1.26%)
Apr 25, 2019 0.1400 0.1437 0.1360 0.1428 85,200 +0.00(+0.71%)
Apr 24, 2019 0.1400 0.1422 0.1350 0.1418 51,700 +0.00(+1.29%)
Apr 23, 2019 0.1443 0.1469 0.1353 0.1400 35,000 +0.00(+0.00%)
Apr 22, 2019 0.1430 0.1444 0.1366 0.1400 54,600 +0.01(+6.79%)
Apr 18, 2019 0.1256 0.1311 0.1174 0.1311 99,600 +0.01(+4.88%)
Apr 17, 2019 0.1294 0.1300 0.1180 0.1250 140,300 +0.00(+3.31%)
Apr 16, 2019 0.1252 0.1252 0.1210 0.1210 63,500 -0.00(-3.20%)
Apr 15, 2019 0.1400 0.1400 0.1250 0.1250 284,300 -0.01(-7.41%)
Apr 12, 2019 0.1350 0.1350 0.1350 0.1350 4,600 +0.00(+0.00%)
Apr 11, 2019 0.1313 0.1350 0.1289 0.1350 37,252 -0.00(-2.88%)
Apr 10, 2019 0.1290 0.1390 0.1290 0.1390 30,530 +0.00(+0.00%)
Apr 09, 2019 0.1355 0.1400 0.1351 0.1390 130,200 -0.00(-3.47%)
Apr 08, 2019 0.1370 0.1440 0.1331 0.1440 46,050 +0.00(+2.86%)
Apr 05, 2019 0.1380 0.1401 0.1350 0.1400 143,700 +0.01(+3.70%)
Apr 04, 2019 0.1280 0.1380 0.1280 0.1350 51,424 +0.01(+3.85%)
Apr 03, 2019 0.1320 0.1328 0.1300 0.1300 18,000 -0.00(-2.18%)
Apr 02, 2019 0.1334 0.1334 0.1280 0.1329 56,421 +0.00(+3.83%)
Apr 01, 2019 0.1293 0.1339 0.1280 0.1280 64,200 +0.00(+0.00%)
Mar 29, 2019 0.1280 0.1280 0.1280 0.1280 9,900 -0.00(-3.25%)
Mar 28, 2019 0.1320 0.1348 0.1284 0.1323 32,255 -0.01(-4.13%)
Mar 27, 2019 0.1403 0.1403 0.1320 0.1380 19,075 -0.00(-1.43%)
Mar 26, 2019 0.1364 0.1441 0.1350 0.1400 94,250 +0.00(+2.12%)
Mar 25, 2019 0.1350 0.1371 0.1254 0.1371 93,074 +0.00(+2.77%)
Mar 22, 2019 0.1326 0.1473 0.1326 0.1334 137,400 -0.00(-2.77%)
Mar 21, 2019 0.1400 0.1430 0.1372 0.1372 137,148 -0.00(-1.01%)
Mar 20, 2019 0.1414 0.1470 0.1309 0.1386 92,725 -0.00(-1.63%)
Mar 19, 2019 0.1415 0.1415 0.1337 0.1409 97,348 +0.00(+2.55%)
Mar 18, 2019 0.1408 0.1409 0.1374 0.1374 21,950 -0.00(-1.01%)
Mar 15, 2019 0.1444 0.1444 0.1335 0.1388 73,600 +0.00(+1.31%)
Mar 14, 2019 0.1444 0.1450 0.1368 0.1370 136,429 -0.00(-2.14%)
Mar 13, 2019 0.1404 0.1409 0.1331 0.1400 52,130 +0.01(+3.70%)
Mar 12, 2019 0.1350 0.1449 0.1350 0.1350 55,160 -0.01(-3.57%)
Mar 11, 2019 0.1361 0.1410 0.1340 0.1400 98,330 +0.00(+2.94%)
Mar 08, 2019 0.1285 0.1472 0.1285 0.1360 180,900 +0.01(+5.59%)
Mar 07, 2019 0.1254 0.1303 0.1207 0.1288 221,105 -0.00(-0.92%)
Mar 06, 2019 0.1365 0.1381 0.1300 0.1300 67,100 -0.01(-4.41%)
Mar 05, 2019 0.1384 0.1384 0.1254 0.1360 20,207 -0.00(-0.87%)
Mar 04, 2019 0.1345 0.1400 0.1180 0.1372 72,955 +0.00(+3.55%)
Mar 01, 2019 0.1338 0.1400 0.1253 0.1325 54,700 -0.00(-0.97%)
Feb 28, 2019 0.1345 0.1350 0.1338 0.1338 44,400 +0.01(+7.04%)
Feb 27, 2019 0.1399 0.1399 0.1250 0.1250 87,490 -0.01(-3.85%)
Feb 26, 2019 0.1343 0.1356 0.1287 0.1300 74,632 -0.00(-3.13%)
Feb 25, 2019 0.1330 0.1380 0.1320 0.1342 245,198 +0.01(+6.85%)
Feb 22, 2019 0.1230 0.1350 0.1150 0.1256 145,700 -0.01(-6.96%)
Feb 21, 2019 0.1327 0.1391 0.1305 0.1350 72,994 +0.00(+0.75%)
Feb 20, 2019 0.1350 0.1350 0.1300 0.1340 48,768 +0.00(+0.00%)
Feb 19, 2019 0.1359 0.1359 0.1210 0.1340 107,425 +0.00(+2.84%)
Feb 15, 2019 0.1200 0.1360 0.1099 0.1303 189,000 +0.01(+9.40%)
Feb 14, 2019 0.1150 0.1257 0.1150 0.1191 85,272 -0.01(-4.11%)
Feb 13, 2019 0.1200 0.1242 0.1200 0.1242 31,818 +0.01(+4.99%)
Feb 12, 2019 0.1200 0.1200 0.1180 0.1183 54,595 +0.00(+3.05%)
Feb 11, 2019 0.1210 0.1210 0.1101 0.1148 25,650 +0.00(+4.36%)
Feb 08, 2019 0.1248 0.1248 0.1100 0.1100 52,000 -0.01(-4.35%)
Feb 07, 2019 0.1188 0.1188 0.1150 0.1150 12,760 +0.01(+4.55%)
Feb 06, 2019 0.1080 0.1110 0.1080 0.1100 3,185 -0.00(-2.22%)
Feb 05, 2019 0.1125 0.1125 0.1125 0.1125 67,100 +0.00(+2.27%)
Feb 04, 2019 0.1125 0.1125 0.1080 0.1100 19,100 -0.00(-2.40%)
Feb 01, 2019 0.1150 0.1150 0.1127 0.1127 3,500 +0.00(+3.97%)
Jan 31, 2019 0.1150 0.1150 0.1084 0.1084 108,150 +0.00(+0.37%)
Jan 30, 2019 0.1099 0.1099 0.0972 0.1080 112,629 +0.00(+2.86%)
Jan 29, 2019 0.1074 0.1150 0.1050 0.1050 149,000 -0.00(-4.46%)
Jan 28, 2019 0.1076 0.1120 0.1074 0.1099 200,300 +0.00(+3.19%)
Jan 25, 2019 0.1065 0.1065 0.1065 0.1065 10,000 -0.00(-0.19%)
Jan 24, 2019 0.0930 0.1067 0.0930 0.1067 8,300 -0.00(-0.09%)
Jan 23, 2019 0.1000 0.1068 0.0990 0.1068 39,500 -0.00(-2.20%)
Jan 22, 2019 0.1100 0.1100 0.1037 0.1092 15,825 +0.00(+1.68%)
Jan 18, 2019 0.1075 0.1075 0.1074 0.1074 21,700 +0.00(+0.00%)
Jan 17, 2019 0.1015 0.1074 0.1015 0.1074 5,500 +0.00(+3.57%)
Jan 16, 2019 0.1008 0.1039 0.1007 0.1037 16,900 +0.00(+3.70%)
Jan 15, 2019 0.1077 0.1078 0.1000 0.1000 22,500 +0.00(+0.00%)
Jan 14, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+1.01%)
Jan 11, 2019 0.1157 0.1157 0.0990 0.0990 114,400 -0.02(-14.66%)
Jan 10, 2019 0.1227 0.1258 0.1150 0.1160 153,885 +0.01(+5.45%)
Jan 09, 2019 0.1150 0.1200 0.1100 0.1100 71,790 -0.01(-4.35%)
Jan 08, 2019 0.1100 0.1150 0.1100 0.1150 34,500 +0.01(+4.55%)
Jan 07, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+1.38%)
Jan 04, 2019 0.1090 0.1092 0.1070 0.1085 33,700 -0.00(-0.46%)
Jan 03, 2019 0.1010 0.1090 0.1010 0.1090 13,395 +0.00(+3.61%)
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.