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 (%)
Jun 30, 2021 1.049 1.080 1.049 1.070 368,998 +0.01(+0.94%)
Jun 29, 2021 1.050 1.080 1.040 1.060 276,953 -0.01(-0.93%)
Jun 28, 2021 1.105 1.120 1.060 1.070 763,028 -0.05(-4.46%)
Jun 25, 2021 1.100 1.139 1.050 1.120 1,766,616 +0.04(+3.70%)
Jun 24, 2021 1.030 1.080 1.020 1.080 446,510 +0.05(+4.37%)
Jun 23, 2021 1.053 1.060 1.020 1.035 523,495 +0.00(+0.47%)
Jun 22, 2021 0.9743 1.040 0.9400 1.030 1,004,294 +0.07(+6.99%)
Jun 21, 2021 0.8554 1.006 0.8554 0.9627 2,473,311 +0.16(+20.43%)
Jun 18, 2021 0.7958 0.8376 0.7958 0.7994 238,031 -0.00(-0.35%)
Jun 17, 2021 0.8550 0.8550 0.7901 0.8022 284,857 -0.05(-5.46%)
Jun 16, 2021 0.8534 0.8619 0.8400 0.8485 134,816 -0.01(-1.34%)
Jun 15, 2021 0.8485 0.8625 0.8365 0.8600 211,510 +0.02(+1.81%)
Jun 14, 2021 0.8464 0.8550 0.8326 0.8447 88,836 -0.01(-0.62%)
Jun 11, 2021 0.8500 0.8700 0.8420 0.8500 137,256 -0.02(-2.29%)
Jun 10, 2021 0.8203 0.8699 0.8200 0.8699 158,781 +0.04(+5.39%)
Jun 09, 2021 0.8147 0.8418 0.8100 0.8254 65,504 -0.00(-0.53%)
Jun 08, 2021 0.8400 0.8450 0.7987 0.8298 72,199 +0.02(+2.50%)
Jun 07, 2021 0.8310 0.8607 0.7958 0.8096 168,506 -0.02(-2.60%)
Jun 04, 2021 0.8300 0.8400 0.8236 0.8312 101,390 +0.01(+0.62%)
Jun 03, 2021 0.8131 0.8355 0.7927 0.8261 265,758 -0.01(-0.71%)
Jun 02, 2021 0.8300 0.8500 0.8111 0.8320 296,965 -0.01(-1.33%)
Jun 01, 2021 0.8580 0.8600 0.8348 0.8432 249,825 -0.02(-1.95%)
May 28, 2021 0.8610 0.8610 0.8378 0.8600 154,421 +0.00(+0.00%)
May 27, 2021 0.8590 0.8610 0.8274 0.8600 90,553 +0.01(+1.18%)
May 26, 2021 0.8800 0.8863 0.8500 0.8500 131,376 -0.01(-1.16%)
May 25, 2021 0.8990 0.8990 0.8530 0.8600 109,824 -0.02(-1.74%)
May 24, 2021 0.8800 0.8990 0.8706 0.8752 57,626 +0.00(+0.53%)
May 21, 2021 0.8760 0.8809 0.8663 0.8706 95,279 +0.00(+0.06%)
May 20, 2021 0.8784 0.8879 0.8700 0.8701 110,090 +0.00(+0.01%)
May 19, 2021 0.8819 0.8880 0.8643 0.8700 107,809 -0.01(-0.91%)
May 18, 2021 0.9000 0.9205 0.8674 0.8780 121,542 -0.02(-2.44%)
May 17, 2021 0.8600 0.9000 0.8600 0.9000 155,668 +0.03(+3.78%)
May 14, 2021 0.8500 0.8900 0.8500 0.8672 87,923 +0.01(+0.84%)
May 13, 2021 0.8853 0.8900 0.8526 0.8600 173,024 -0.03(-3.37%)
May 12, 2021 0.9100 0.9254 0.8500 0.8900 101,006 -0.03(-3.38%)
May 11, 2021 0.9100 0.9300 0.8797 0.9211 113,591 +0.02(+2.33%)
May 10, 2021 0.9265 0.9500 0.8838 0.9001 261,484 -0.03(-2.89%)
May 07, 2021 0.9808 0.9808 0.9220 0.9269 104,955 -0.02(-2.43%)
May 06, 2021 0.9154 0.9816 0.9154 0.9500 157,884 -0.00(-0.33%)
May 05, 2021 0.9361 0.9642 0.9361 0.9531 140,858 +0.01(+1.39%)
May 04, 2021 0.9715 0.9748 0.9200 0.9400 140,222 -0.03(-3.09%)
May 03, 2021 0.9400 1.000 0.9400 0.9700 252,179 -0.03(-3.00%)
Apr 30, 2021 0.9300 1.000 0.9240 1.000 447,900 +0.07(+7.53%)
Apr 29, 2021 0.9377 0.9400 0.9140 0.9300 229,400 +0.00(+0.48%)
Apr 28, 2021 0.9089 0.9371 0.9089 0.9256 400,058 +0.02(+1.71%)
Apr 27, 2021 0.9300 0.9300 0.9100 0.9100 203,844 -0.01(-1.09%)
Apr 26, 2021 0.8760 0.9300 0.8520 0.9200 293,873 +0.06(+7.13%)
Apr 23, 2021 0.8075 0.8616 0.8075 0.8588 100,400 +0.03(+3.47%)
Apr 22, 2021 0.8641 0.8747 0.8028 0.8300 203,303 -0.03(-3.49%)
Apr 21, 2021 0.9060 0.9060 0.8375 0.8600 88,225 +0.01(+1.51%)
Apr 20, 2021 0.8800 0.8921 0.8440 0.8472 127,859 -0.03(-3.18%)
Apr 19, 2021 0.9085 0.9300 0.8691 0.8750 103,437 -0.03(-3.43%)
Apr 16, 2021 0.9050 0.9061 0.8678 0.9061 136,400 +0.01(+1.47%)
Apr 15, 2021 0.8741 0.9050 0.8600 0.8930 195,807 +0.03(+3.84%)
Apr 14, 2021 0.8834 0.9000 0.8260 0.8600 155,065 -0.04(-4.44%)
Apr 13, 2021 0.8950 0.9099 0.8731 0.9000 229,662 +0.02(+2.27%)
Apr 12, 2021 0.9029 0.9175 0.8556 0.8800 299,212 +0.03(+3.53%)
Apr 09, 2021 0.8170 0.8540 0.8109 0.8500 232,100 +0.03(+3.90%)
Apr 08, 2021 0.7870 0.8265 0.7870 0.8181 213,923 +0.05(+6.25%)
Apr 07, 2021 0.7800 0.7800 0.7550 0.7700 110,095 +0.01(+1.32%)
Apr 06, 2021 0.7407 0.7620 0.7338 0.7600 209,429 +0.03(+3.57%)
Apr 05, 2021 0.7491 0.7491 0.7240 0.7338 158,192 -0.01(-0.84%)
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.