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 31, 2020 1.260 1.260 1.177 1.190 374,304 -0.01(-0.84%)
Aug 28, 2020 1.290 1.290 1.180 1.200 193,700 +0.04(+3.46%)
Aug 27, 2020 1.222 1.222 1.150 1.160 176,183 -0.03(-2.51%)
Aug 26, 2020 1.120 1.190 1.085 1.190 183,389 +0.06(+5.30%)
Aug 25, 2020 1.147 1.170 1.100 1.130 260,436 -0.03(-2.59%)
Aug 24, 2020 1.220 1.240 1.150 1.160 249,541 -0.04(-3.26%)
Aug 21, 2020 1.250 1.250 1.195 1.199 230,500 -0.05(-4.07%)
Aug 20, 2020 1.290 1.290 1.215 1.250 124,189 -0.03(-2.56%)
Aug 19, 2020 1.310 1.315 1.250 1.283 161,567 -0.02(-1.70%)
Aug 18, 2020 1.338 1.340 1.300 1.305 224,285 +0.02(+1.95%)
Aug 17, 2020 1.330 1.330 1.210 1.280 275,213 +0.02(+1.59%)
Aug 14, 2020 1.330 1.330 1.240 1.260 172,400 -0.07(-5.26%)
Aug 13, 2020 1.270 1.378 1.250 1.330 427,766 +0.08(+6.40%)
Aug 12, 2020 1.128 1.270 1.100 1.250 547,225 +0.12(+10.62%)
Aug 11, 2020 1.205 1.210 1.100 1.130 477,091 -0.09(-7.38%)
Aug 10, 2020 1.130 1.225 1.065 1.220 589,200 +0.15(+14.02%)
Aug 07, 2020 1.149 1.150 1.070 1.070 417,400 -0.06(-5.31%)
Aug 06, 2020 1.210 1.250 1.050 1.130 961,365 -0.02(-1.74%)
Aug 05, 2020 1.200 1.260 1.140 1.150 567,156 -0.05(-4.17%)
Aug 04, 2020 1.280 1.280 1.190 1.200 698,380 -0.06(-4.76%)
Aug 03, 2020 1.310 1.310 1.230 1.260 242,861 +0.01(+0.80%)
Jul 31, 2020 1.280 1.280 1.200 1.250 253,000 +0.03(+2.46%)
Jul 30, 2020 1.280 1.280 1.200 1.220 286,323 -0.04(-2.87%)
Jul 29, 2020 1.310 1.310 1.188 1.256 294,675 +0.01(+0.49%)
Jul 28, 2020 1.255 1.280 1.205 1.250 341,119 +0.01(+0.81%)
Jul 27, 2020 1.300 1.300 1.212 1.240 887,403 +0.02(+1.64%)
Jul 24, 2020 1.240 1.280 1.190 1.220 604,500 -0.02(-1.61%)
Jul 23, 2020 1.300 1.310 1.230 1.240 517,189 -0.07(-5.08%)
Jul 22, 2020 1.360 1.360 1.270 1.306 310,042 +0.04(+2.86%)
Jul 21, 2020 1.250 1.345 1.240 1.270 632,542 +0.01(+0.79%)
Jul 20, 2020 1.250 1.310 1.240 1.260 738,816 +0.00(+0.00%)
Jul 17, 2020 1.300 1.300 1.230 1.260 614,400 -0.03(-2.33%)
Jul 16, 2020 1.282 1.300 1.260 1.290 467,660 -0.02(-1.53%)
Jul 15, 2020 1.350 1.350 1.280 1.310 370,172 -0.03(-2.01%)
Jul 14, 2020 1.390 1.390 1.240 1.337 607,123 +0.02(+1.28%)
Jul 13, 2020 1.490 1.490 1.320 1.320 610,810 -0.05(-3.65%)
Jul 10, 2020 1.387 1.440 1.350 1.370 233,000 -0.02(-1.44%)
Jul 09, 2020 1.500 1.500 1.340 1.390 495,055 -0.06(-4.17%)
Jul 08, 2020 1.433 1.480 1.360 1.450 408,344 +0.05(+3.60%)
Jul 07, 2020 1.460 1.460 1.370 1.400 376,333 -0.03(-2.09%)
Jul 06, 2020 1.420 1.489 1.400 1.430 444,875 +0.07(+5.01%)
Jul 02, 2020 1.540 1.540 1.362 1.362 346,400 -0.13(-8.60%)
Jul 01, 2020 1.470 1.510 1.440 1.490 469,498 -0.01(-0.51%)
Jun 30, 2020 1.440 1.540 1.420 1.498 541,403 +0.08(+5.47%)
Jun 29, 2020 1.370 1.440 1.331 1.420 282,471 +0.06(+4.77%)
Jun 26, 2020 1.370 1.370 1.295 1.355 332,200 +0.03(+1.91%)
Jun 25, 2020 1.340 1.368 1.270 1.330 312,318 -0.04(-2.92%)
Jun 24, 2020 1.374 1.435 1.310 1.370 367,928 +0.00(+0.00%)
Jun 23, 2020 1.320 1.440 1.281 1.370 896,225 +0.06(+4.18%)
Jun 22, 2020 1.140 1.315 1.140 1.315 626,143 +0.17(+14.35%)
Jun 19, 2020 1.050 1.162 1.020 1.150 627,200 +0.14(+13.86%)
Jun 18, 2020 1.010 1.096 0.9850 1.010 936,012 -0.09(-8.18%)
Jun 17, 2020 1.170 1.170 1.090 1.100 348,556 -0.03(-2.65%)
Jun 16, 2020 1.125 1.180 1.125 1.130 230,317 +0.01(+0.89%)
Jun 15, 2020 1.220 1.220 1.100 1.120 539,937 -0.04(-3.86%)
Jun 12, 2020 1.220 1.220 1.140 1.165 381,300 +0.02(+1.30%)
Jun 11, 2020 1.260 1.285 1.110 1.150 681,673 -0.13(-10.16%)
Jun 10, 2020 1.225 1.280 1.200 1.280 564,189 +0.03(+2.40%)
Jun 09, 2020 1.300 1.340 1.250 1.250 363,304 -0.05(-3.68%)
Jun 08, 2020 1.190 1.310 1.190 1.298 642,181 +0.04(+3.00%)
Jun 05, 2020 1.259 1.309 1.207 1.260 808,200 -0.05(-3.82%)
Jun 04, 2020 1.340 1.390 1.295 1.310 439,363 -0.01(-0.76%)
Jun 03, 2020 1.260 1.330 1.170 1.320 945,864 -0.02(-1.49%)
Jun 02, 2020 1.400 1.480 1.270 1.340 1,095,366 -0.04(-2.91%)
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.