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 (%)
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%)
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.