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 26, 2021 0.7100 0.7320 0.6700 0.7000 332,100 -0.01(-1.41%)
Feb 25, 2021 0.7220 0.7376 0.7020 0.7100 147,990 -0.02(-2.90%)
Feb 24, 2021 0.7200 0.7359 0.6964 0.7312 309,157 +0.00(+0.49%)
Feb 23, 2021 0.7576 0.7576 0.7110 0.7276 246,988 +0.01(+1.76%)
Feb 22, 2021 0.6800 0.7380 0.6800 0.7150 283,144 +0.03(+4.06%)
Feb 19, 2021 0.6700 0.7100 0.6610 0.6871 277,300 +0.01(+1.22%)
Feb 18, 2021 0.7000 0.7061 0.6600 0.6788 471,975 -0.02(-2.16%)
Feb 17, 2021 0.7028 0.7099 0.6836 0.6938 276,838 -0.02(-2.28%)
Feb 16, 2021 0.7425 0.7640 0.7050 0.7100 221,981 -0.04(-4.71%)
Feb 12, 2021 0.7205 0.7486 0.7060 0.7451 337,900 +0.01(+1.80%)
Feb 11, 2021 0.7499 0.7499 0.7162 0.7319 380,401 -0.01(-1.49%)
Feb 10, 2021 0.7430 0.7495 0.7048 0.7430 289,945 +0.03(+4.50%)
Feb 09, 2021 0.7599 0.7599 0.6670 0.7110 1,395,556 -0.04(-5.83%)
Feb 08, 2021 0.7900 0.7990 0.7499 0.7550 337,431 -0.01(-0.66%)
Feb 05, 2021 0.7500 0.7835 0.7400 0.7600 155,100 +0.01(+1.33%)
Feb 04, 2021 0.7550 0.7740 0.7400 0.7500 297,400 -0.02(-2.60%)
Feb 03, 2021 0.7864 0.8000 0.7600 0.7700 312,572 +0.00(+0.00%)
Feb 02, 2021 0.7979 0.8435 0.7575 0.7700 310,318 -0.05(-6.10%)
Feb 01, 2021 0.8283 0.8500 0.7802 0.8200 318,804 +0.04(+5.68%)
Jan 29, 2021 0.8078 0.8187 0.7601 0.7759 271,700 -0.01(-0.78%)
Jan 28, 2021 0.7900 0.7971 0.7638 0.7820 277,210 +0.02(+2.21%)
Jan 27, 2021 0.8100 0.8126 0.7610 0.7651 328,911 -0.05(-5.85%)
Jan 26, 2021 0.8005 0.8193 0.7946 0.8126 110,944 +0.01(+1.56%)
Jan 25, 2021 0.8100 0.8300 0.8000 0.8001 231,874 -0.01(-1.22%)
Jan 22, 2021 0.8234 0.8420 0.8016 0.8100 164,600 -0.02(-1.98%)
Jan 21, 2021 0.8965 0.8965 0.8264 0.8264 65,090 -0.04(-4.29%)
Jan 20, 2021 0.8270 0.8659 0.8000 0.8634 191,382 +0.07(+8.34%)
Jan 19, 2021 0.8100 0.9500 0.7900 0.7969 221,784 -0.01(-1.01%)
Jan 15, 2021 0.8349 0.8500 0.8001 0.8050 269,500 -0.03(-3.59%)
Jan 14, 2021 0.8200 0.8450 0.8091 0.8350 156,994 +0.02(+1.83%)
Jan 13, 2021 0.8424 0.8600 0.8200 0.8200 129,027 -0.02(-1.93%)
Jan 12, 2021 0.8200 0.8668 0.8000 0.8361 280,220 +0.01(+1.27%)
Jan 11, 2021 0.8450 0.8501 0.8178 0.8256 353,427 -0.04(-4.09%)
Jan 08, 2021 0.9000 0.9000 0.8300 0.8608 628,000 -0.05(-5.10%)
Jan 07, 2021 0.9003 0.9430 0.8980 0.9071 136,164 -0.01(-1.12%)
Jan 06, 2021 0.9165 0.9389 0.8918 0.9174 230,041 -0.01(-1.35%)
Jan 05, 2021 0.9350 0.9652 0.9100 0.9300 227,031 -0.01(-0.53%)
Jan 04, 2021 0.9331 0.9849 0.9090 0.9350 234,846 +0.04(+4.40%)
Dec 31, 2020 0.8956 0.8956 0.8956 455,219 -0.00(-0.49%)
Dec 30, 2020 0.8950 0.9195 0.8600 0.9000 455,219 +0.01(+0.61%)
Dec 29, 2020 0.9300 0.9300 0.8900 0.8945 278,113 +0.00(+0.51%)
Dec 28, 2020 0.9400 0.9700 0.8876 0.8900 270,841 -0.05(-5.44%)
Dec 24, 2020 0.9140 0.9610 0.9050 0.9412 77,200 +0.04(+4.69%)
Dec 23, 2020 0.8980 0.9272 0.8788 0.8990 250,436 +0.02(+2.16%)
Dec 22, 2020 0.8800 0.9388 0.8760 0.8800 221,768 -0.06(-6.73%)
Dec 21, 2020 0.9206 1.000 0.8764 0.9435 210,439 -0.03(-2.74%)
Dec 18, 2020 1.000 1.000 0.9498 0.9701 132,600 -0.01(-0.91%)
Dec 17, 2020 0.9400 0.9800 0.9400 0.9790 427,673 +0.05(+5.27%)
Dec 16, 2020 0.9004 0.9370 0.8819 0.9300 174,189 +0.04(+4.49%)
Dec 15, 2020 0.8517 0.9029 0.8383 0.8900 298,177 +0.04(+5.03%)
Dec 14, 2020 0.8200 0.8600 0.8200 0.8474 157,349 +0.03(+3.23%)
Dec 11, 2020 0.8500 0.8770 0.8100 0.8209 355,500 -0.05(-5.64%)
Dec 10, 2020 0.8657 0.8893 0.8450 0.8700 194,062 -0.01(-1.66%)
Dec 09, 2020 0.9200 0.9200 0.8629 0.8847 169,253 -0.04(-3.84%)
Dec 08, 2020 0.9099 0.9310 0.8931 0.9200 101,307 +0.01(+1.13%)
Dec 07, 2020 0.8900 0.9700 0.8818 0.9097 182,193 -0.01(-0.96%)
Dec 04, 2020 0.9599 0.9786 0.9185 0.9185 122,000 -0.03(-3.32%)
Dec 03, 2020 0.9711 0.9736 0.8760 0.9500 173,586 -0.01(-0.61%)
Dec 02, 2020 0.9250 0.9650 0.9156 0.9558 210,691 +0.03(+3.33%)
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.