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 (%)
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%)
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.