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 (%)
Feb 28, 2020 0.3849 0.5496 0.3500 0.5300 1,320,400 +0.06(+12.77%)
Feb 27, 2020 0.5370 0.6097 0.4550 0.4700 1,303,068 -0.09(-16.81%)
Feb 26, 2020 0.6200 0.6322 0.5406 0.5650 913,359 -0.07(-10.32%)
Feb 25, 2020 0.7100 0.7100 0.6100 0.6300 691,452 -0.06(-8.84%)
Feb 24, 2020 0.7300 0.7650 0.6900 0.6911 507,410 -0.03(-4.01%)
Feb 21, 2020 0.7275 0.7550 0.6911 0.7200 554,900 +0.00(+0.57%)
Feb 20, 2020 0.7370 0.7370 0.6790 0.7159 371,564 +0.04(+5.57%)
Feb 19, 2020 0.7500 0.7765 0.6500 0.6781 746,872 -0.03(-4.68%)
Feb 18, 2020 0.6461 0.7189 0.6461 0.7114 718,233 +0.08(+12.92%)
Feb 14, 2020 0.5750 0.6367 0.5750 0.6300 392,300 +0.04(+6.37%)
Feb 13, 2020 0.5273 0.5937 0.5270 0.5923 204,654 +0.06(+11.13%)
Feb 12, 2020 0.5400 0.5530 0.5100 0.5330 156,976 -0.01(-1.73%)
Feb 11, 2020 0.5650 0.5750 0.5355 0.5424 259,795 -0.02(-3.14%)
Feb 10, 2020 0.5957 0.5989 0.5531 0.5600 418,490 -0.01(-1.93%)
Feb 07, 2020 0.5870 0.6037 0.5710 0.5710 318,100 -0.02(-2.81%)
Feb 06, 2020 0.6110 0.6110 0.5722 0.5875 251,790 +0.01(+0.86%)
Feb 05, 2020 0.6199 0.6199 0.5600 0.5825 372,003 -0.01(-1.20%)
Feb 03, 2020 0.5896 0.5896 0.5896 0 +0.06(+12.30%)
Jan 31, 2020 0.5210 0.5317 0.4977 0.5250 429,700 +0.02(+2.94%)
Jan 30, 2020 0.4650 0.5266 0.4650 0.5100 441,003 +0.04(+7.78%)
Jan 29, 2020 0.4128 0.4732 0.4128 0.4732 265,759 +0.07(+16.27%)
Jan 28, 2020 0.4150 0.4200 0.3920 0.4070 211,788 -0.02(-3.85%)
Jan 27, 2020 0.4265 0.4500 0.4000 0.4233 450,521 -0.02(-3.80%)
Jan 24, 2020 0.4330 0.4500 0.4133 0.4400 342,500 +0.03(+7.32%)
Jan 23, 2020 0.3742 0.4144 0.3700 0.4100 357,389 +0.04(+9.98%)
Jan 22, 2020 0.3730 0.3826 0.3502 0.3728 190,745 +0.02(+5.16%)
Jan 21, 2020 0.3460 0.3548 0.3301 0.3545 289,536 +0.01(+3.14%)
Jan 17, 2020 0.3500 0.3500 0.3300 0.3437 230,100 +0.00(+1.09%)
Jan 16, 2020 0.3371 0.3436 0.3226 0.3400 135,555 +0.01(+4.45%)
Jan 15, 2020 0.3190 0.3317 0.3100 0.3255 230,944 +0.01(+3.33%)
Jan 14, 2020 0.3130 0.3180 0.3100 0.3150 141,350 +0.01(+1.61%)
Jan 13, 2020 0.3250 0.3424 0.3100 0.3100 286,509 -0.03(-9.99%)
Jan 10, 2020 0.3253 0.3497 0.3113 0.3444 372,800 +0.03(+8.99%)
Jan 09, 2020 0.3264 0.3280 0.3110 0.3160 108,184 -0.01(-3.86%)
Jan 08, 2020 0.3364 0.3411 0.3200 0.3287 228,735 -0.01(-2.72%)
Jan 07, 2020 0.3362 0.3508 0.3317 0.3379 145,346 -0.00(-1.03%)
Jan 06, 2020 0.3470 0.3526 0.3333 0.3414 395,065 +0.00(+0.12%)
Jan 03, 2020 0.3670 0.3670 0.3324 0.3410 310,600 -0.01(-4.13%)
Jan 02, 2020 0.3575 0.3656 0.3475 0.3557 224,930 +0.00(+0.20%)
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%)
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.