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 (%)
Sep 28, 2018 0.0747 0.0747 0.0747 0 +0.00(+6.71%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 1,500 -0.00(-6.04%)
Sep 26, 2018 0.0684 0.0745 0.0684 0.0745 93,407 -0.00(-3.25%)
Sep 25, 2018 0.0760 0.0784 0.0760 0.0770 45,823 +0.00(+0.00%)
Sep 24, 2018 0.0770 0.0770 0.0770 0.0770 1,977 -0.00(-2.28%)
Sep 21, 2018 0.0788 0.0788 0.0788 0.0788 9,000 -0.00(-3.90%)
Sep 18, 2018 0.0820 0.0820 0.0820 0 -0.00(-1.44%)
Sep 17, 2018 0.0725 0.0832 0.0725 0.0832 53,500 +0.01(+16.85%)
Sep 14, 2018 0.0713 0.0713 0.0712 0.0712 6,000 -0.00(-0.97%)
Sep 13, 2018 0.0719 0.0719 0.0719 0.0719 1,000 +0.00(+0.56%)
Sep 12, 2018 0.0715 0.0715 0.0715 0.0715 3,000 +0.00(+2.14%)
Sep 11, 2018 0.0810 0.0810 0.0650 0.0700 151,070 -0.01(-14.11%)
Sep 10, 2018 0.0815 0.0815 0.0815 0.0815 7,000 +0.00(+0.12%)
Sep 07, 2018 0.0835 0.0835 0.0751 0.0814 49,200 -0.00(-2.51%)
Sep 05, 2018 0.0835 0.0835 0.0835 0 +0.00(+4.90%)
Sep 04, 2018 0.0819 0.0825 0.0796 0.0796 13,450 -0.00(-1.73%)
Aug 31, 2018 0.0810 0.0810 0.0810 0 +0.01(+12.66%)
Aug 30, 2018 0.0720 0.0720 0.0719 0.0719 2,000 +0.00(+2.42%)
Aug 29, 2018 0.0865 0.0865 0.0701 0.0702 114,250 -0.02(-18.37%)
Aug 27, 2018 0.0860 0.0860 0.0860 0 +0.01(+13.01%)
Aug 23, 2018 0.0761 0.0761 0.0761 0 -0.00(-5.11%)
Aug 22, 2018 0.0705 0.0802 0.0700 0.0802 22,000 +0.00(+0.25%)
Aug 21, 2018 0.0818 0.0820 0.0800 0.0800 17,500 +0.00(+2.96%)
Aug 20, 2018 0.0800 0.0800 0.0777 0.0777 10,125 -0.00(-2.63%)
Aug 17, 2018 0.0676 0.0798 0.0676 0.0798 85,600 +0.01(+8.57%)
Aug 16, 2018 0.0739 0.0739 0.0735 0.0735 8,200 -0.00(-4.92%)
Aug 15, 2018 0.0760 0.0773 0.0681 0.0773 82,000 +0.00(+4.18%)
Aug 14, 2018 0.0730 0.0742 0.0730 0.0742 2,801 +0.00(+1.64%)
Aug 13, 2018 0.0730 0.0730 0.0730 0.0730 17,000 -0.00(-4.07%)
Aug 10, 2018 0.0770 0.0800 0.0761 0.0761 30,500 +0.00(+0.13%)
Aug 09, 2018 0.0785 0.0796 0.0760 0.0760 25,000 +0.00(+1.47%)
Aug 08, 2018 0.0876 0.0876 0.0749 0.0749 95,500 -0.01(-14.01%)
Aug 07, 2018 0.0800 0.0871 0.0800 0.0871 65,000 +0.01(+7.53%)
Aug 06, 2018 0.0810 0.0810 0.0810 0.0810 5,000 +0.00(+1.25%)
Aug 03, 2018 0.0812 0.0812 0.0800 0.0800 5,000 -0.01(-6.65%)
Aug 02, 2018 0.0816 0.0882 0.0800 0.0857 11,475 -0.00(-3.16%)
Aug 01, 2018 0.0850 0.0885 0.0850 0.0885 29,063 +0.00(+2.91%)
Jul 31, 2018 0.0816 0.0860 0.0816 0.0860 36,000 +0.01(+7.50%)
Jul 30, 2018 0.0800 0.0882 0.0800 0.0800 41,500 -0.00(-3.61%)
Jul 27, 2018 0.0780 0.0830 0.0780 0.0830 13,000 -0.00(-1.19%)
Jul 26, 2018 0.0829 0.0840 0.0829 0.0840 42,000 +0.00(+2.44%)
Jul 24, 2018 0.0820 0.0820 0.0820 0 -0.01(-10.77%)
Jul 23, 2018 0.0842 0.0919 0.0842 0.0919 9,000 +0.01(+14.73%)
Jul 20, 2018 0.0919 0.0919 0.0801 0.0801 7,100 -0.01(-11.88%)
Jul 18, 2018 0.0909 0.0909 0.0909 0 +0.00(+0.33%)
Jul 17, 2018 0.0899 0.0906 0.0899 0.0906 53,400 +0.00(+0.67%)
Jul 16, 2018 0.0911 0.0911 0.0900 0.0900 60,130 +0.00(+0.00%)
Jul 13, 2018 0.0808 0.0900 0.0808 0.0900 30,700 +0.00(+5.35%)
Jul 12, 2018 0.0854 0.0854 0.0854 0.0854 10,000 -0.00(-4.65%)
Jul 11, 2018 0.0790 0.0896 0.0790 0.0896 2,133 +0.01(+14.87%)
Jul 10, 2018 0.0780 0.0780 0.0780 0.0780 1,600 -0.01(-13.33%)
Jul 09, 2018 0.0753 0.0929 0.0753 0.0900 62,000 +0.01(+15.38%)
Jul 06, 2018 0.0814 0.0814 0.0748 0.0780 26,400 -0.01(-9.72%)
Jul 05, 2018 0.0864 0.0790 0.0864 41,500 +0.00(+4.85%)
Jul 03, 2018 0.0824 0.0824 0.0824 0 -0.01(-11.40%)
Jul 02, 2018 0.0800 0.0930 0.0800 0.0930 1,550 +0.01(+16.25%)
Jun 29, 2018 0.0820 0.0850 0.0800 0.0800 200,500 +0.01(+6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-8.54%)
Jun 26, 2018 0.0842 0.0842 0.0711 0.0820 1,700 +0.00(+0.00%)
Jun 25, 2018 0.0800 0.0820 0.0800 0.0820 11,700 +0.00(+2.50%)
Jun 22, 2018 0.0781 0.0800 0.0781 0.0800 41,100 +0.00(+0.00%)
Jun 21, 2018 0.0800 0.0800 0.0800 0.0800 3,550 +0.00(+0.00%)
Jun 20, 2018 0.0743 0.0820 0.0737 0.0800 30,005 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+3.23%)
Jun 18, 2018 0.0795 0.0795 0.0775 0.0775 2,500 -0.00(-5.39%)
Jun 14, 2018 0.0819 0.0819 0.0819 0 +0.00(+2.39%)
Jun 13, 2018 0.0840 0.0820 0.0752 0.0800 91,300 -0.00(-2.44%)
Jun 12, 2018 0.0836 0.0836 0.0820 0.0820 23,261 +0.00(+0.00%)
Jun 11, 2018 0.0830 0.0830 0.0820 0.0820 16,000 +0.00(+2.50%)
Jun 08, 2018 0.0815 0.0815 0.0800 0.0800 50,000 -0.00(-3.61%)
Jun 07, 2018 0.0800 0.0887 0.0800 0.0830 9,094 -0.00(-5.57%)
Jun 06, 2018 0.0879 0.0879 0.0879 0.0879 200 +0.01(+10.57%)
Jun 05, 2018 0.0857 0.0885 0.0795 0.0795 12,800 -0.01(-10.67%)
Jun 04, 2018 0.0800 0.0900 0.0783 0.0890 103,240 +0.00(+0.68%)
Jun 01, 2018 0.0884 0.0884 0.0884 0.0884 5,000 +0.01(+7.80%)
May 31, 2018 0.0805 0.0820 0.0800 0.0820 27,400 -0.00(-3.53%)
May 30, 2018 0.0850 0.0850 0.0850 0.0850 5,600 +0.00(+0.00%)
May 29, 2018 0.0867 0.0867 0.0800 0.0850 38,300 +0.00(+2.53%)
May 25, 2018 0.0829 0.0829 0.0829 0 +0.00(+3.62%)
May 24, 2018 0.0850 0.0850 0.0800 0.0800 3,300 +0.00(+2.43%)
May 23, 2018 0.0781 0.0781 0.0781 0.0781 13,375 -0.01(-8.12%)
May 22, 2018 0.0835 0.0850 0.0835 0.0850 13,000 +0.00(+3.78%)
May 18, 2018 0.0819 0.0819 0.0819 0 -0.00(-3.64%)
May 17, 2018 0.0834 0.0859 0.0793 0.0850 17,600 +0.00(+1.66%)
May 16, 2018 0.0761 0.0869 0.0761 0.0836 25,800 -0.01(-12.63%)
May 14, 2018 0.0957 0.0957 0.0957 0 +0.01(+7.89%)
May 11, 2018 0.0899 0.0899 0.0887 0.0887 15,000 +0.00(+4.35%)
May 10, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-8.84%)
May 09, 2018 0.0932 0.0932 0.0932 0.0932 2,000 +0.01(+6.56%)
May 08, 2018 0.0781 0.0899 0.0781 0.0875 17,324 -0.00(-1.57%)
May 04, 2018 0.0889 0.0889 0.0889 0 +0.00(+1.48%)
May 03, 2018 0.0751 0.0890 0.0751 0.0876 49,500 -0.00(-4.47%)
May 02, 2018 0.0869 0.0917 0.0800 0.0917 34,100 +0.01(+14.48%)
May 01, 2018 0.0889 0.0889 0.0801 0.0801 50,900 -0.01(-6.64%)
Apr 30, 2018 0.0837 0.0858 0.0800 0.0858 17,600 +0.00(+2.63%)
Apr 27, 2018 0.0836 0.0881 0.0825 0.0836 12,200 -0.01(-7.11%)
Apr 26, 2018 0.0909 0.0909 0.0900 0.0900 4,800 -0.01(-5.48%)
Apr 25, 2018 0.0920 0.0952 0.0869 0.0952 61,540 -0.00(-4.78%)
Apr 24, 2018 0.1000 0.1000 0.0921 0.1000 9,400 +0.01(+8.70%)
Apr 23, 2018 0.0920 0.1000 0.0920 0.0920 26,800 -0.01(-7.89%)
Apr 20, 2018 0.1000 0.1000 0.0920 0.0999 24,700 -0.00(-0.12%)
Apr 19, 2018 0.0986 0.1000 0.0929 0.1000 15,549 +0.00(+0.00%)
Apr 18, 2018 0.0990 0.1000 0.0929 0.1000 13,550 +0.00(+1.01%)
Apr 17, 2018 0.0990 0.0990 0.0930 0.0990 7,500 +0.00(+4.21%)
Apr 16, 2018 0.0990 0.0990 0.0950 0.0950 17,700 +0.00(+1.17%)
Apr 13, 2018 0.0952 0.0952 0.0929 0.0939 20,800 -0.01(-7.94%)
Apr 11, 2018 0.1020 0.1020 0.1020 0 -0.00(-2.86%)
Apr 10, 2018 0.0929 0.1050 0.0929 0.1050 4,000 +0.01(+13.02%)
Apr 09, 2018 0.1044 0.1044 0.0929 0.0929 59,750 -0.01(-11.02%)
Apr 06, 2018 0.1117 0.1117 0.0929 0.1044 15,753 -0.01(-5.69%)
Apr 05, 2018 0.1038 0.1107 0.1038 0.1107 42,000 +0.01(+6.65%)
Apr 04, 2018 0.0986 0.1129 0.0986 0.1038 39,950 -0.00(-2.90%)
Apr 03, 2018 0.1000 0.1069 0.0901 0.1069 20,200 +0.01(+7.04%)
Apr 02, 2018 0.1100 0.1100 0.0867 0.0999 99,140 -0.00(-0.13%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-5.66%)
Mar 28, 2018 0.0930 0.1060 0.0900 0.1060 109,250 +0.01(+11.60%)
Mar 27, 2018 0.0950 0.0950 0.0949 0.0950 40,000 +0.00(+0.09%)
Mar 26, 2018 0.0949 0.0949 0.0949 0.0949 5,000 +0.00(+0.42%)
Mar 23, 2018 0.0850 0.0945 0.0780 0.0945 25,760 +0.00(+1.61%)
Mar 21, 2018 0.0930 0.0930 0.0930 0 +0.01(+16.26%)
Mar 20, 2018 0.0930 0.0930 0.0800 0.0800 15,289 -0.00(-1.97%)
Mar 19, 2018 0.0777 0.0980 0.0777 0.0816 122,500 -0.00(-0.51%)
Mar 16, 2018 0.0898 0.0958 0.0820 0.0820 71,499 -0.01(-8.87%)
Mar 15, 2018 0.0950 0.0950 0.0900 0.0900 49,400 -0.01(-6.99%)
Mar 14, 2018 0.1020 0.1020 0.0784 0.0968 213,700 +0.01(+7.51%)
Mar 13, 2018 0.1030 0.1030 0.0900 0.0900 67,700 -0.01(-10.80%)
Mar 12, 2018 0.0950 0.1009 0.0906 0.1009 99,870 +0.01(+6.32%)
Mar 09, 2018 0.0950 0.0950 0.0910 0.0949 20,300 +0.00(+5.44%)
Mar 08, 2018 0.0900 0.0900 0.0850 0.0900 114,500 +0.01(+7.14%)
Mar 07, 2018 0.0898 0.0899 0.0839 0.0840 65,883 +0.00(+0.12%)
Mar 06, 2018 0.0950 0.0950 0.0839 0.0839 24,700 -0.01(-9.59%)
Mar 05, 2018 0.0836 0.0928 0.0836 0.0928 7,000 -0.00(-2.32%)
Mar 02, 2018 0.0943 0.0950 0.0800 0.0950 52,000 +0.01(+11.76%)
Mar 01, 2018 0.0850 0.0850 0.0850 0.0850 14,500 -0.00(-5.56%)
Feb 28, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.26%)
Feb 27, 2018 0.0883 0.0900 0.0855 0.0855 4,500 -0.01(-11.58%)
Feb 26, 2018 0.0893 0.0967 0.0893 0.0967 60,800 +0.01(+6.26%)
Feb 23, 2018 0.0892 0.0910 0.0771 0.0910 4,525 +0.00(+5.08%)
Feb 22, 2018 0.0876 0.0876 0.0838 0.0866 16,000 +0.01(+19.28%)
Feb 21, 2018 0.0736 0.0736 0.0726 0.0726 7,000 -0.01(-13.67%)
Feb 20, 2018 0.0890 0.0890 0.0733 0.0841 87,000 -0.00(-3.44%)
Feb 15, 2018 0.0871 0.0871 0.0871 0 +0.00(+0.58%)
Feb 14, 2018 0.0866 0.0866 0.0866 0.0866 1,000 +0.00(+5.61%)
Feb 13, 2018 0.0781 0.0781 0.0820 0 +0.00(+4.99%)
Feb 12, 2018 0.0781 0.0781 0.0781 0 +0.00(+0.64%)
Feb 09, 2018 0.0820 0.0820 0.0820 0.0776 3,000 -0.01(-8.38%)
Feb 08, 2018 0.0867 0.0867 0.0847 0.0847 3,800 +0.01(+10.32%)
Feb 07, 2018 0.0850 0.0888 0.0768 0.0768 16,000 -0.01(-8.27%)
Feb 05, 2018 0.0837 0.0837 0.0837 0 +0.01(+7.27%)
Feb 02, 2018 0.0785 0.0785 0.0678 0.0780 90,840 -0.00(-0.73%)
Feb 01, 2018 0.0786 0.0786 0.0786 0.0786 5,000 +0.00(+0.77%)
Jan 30, 2018 0.0780 0.0780 0.0780 0 -0.00(-3.70%)
Jan 29, 2018 0.0852 0.0852 0.0810 0.0810 75,000 -0.00(-4.71%)
Jan 26, 2018 0.0800 0.0850 0.0800 0.0850 85,000 -0.00(-0.23%)
Jan 25, 2018 0.0812 0.0853 0.0812 0.0852 79,500 +0.00(+0.24%)
Jan 24, 2018 0.0805 0.0880 0.0805 0.0850 115,500 -0.01(-6.59%)
Jan 23, 2018 0.0899 0.0913 0.0812 0.0910 11,790 +0.01(+13.75%)
Jan 22, 2018 0.0900 0.0902 0.0800 0.0800 80,000 -0.01(-13.98%)
Jan 18, 2018 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Jan 17, 2018 0.0930 0.0930 0.0890 0.0930 57,750 +0.00(+0.00%)
Jan 16, 2018 0.0930 0.0930 0.0930 18,000 +0.00(+0.00%)
Jan 12, 2018 0.0930 0.0930 0.0930 0.0930 18,000 -0.00(-1.59%)
Jan 11, 2018 0.0945 0.0945 0.0900 0.0945 36,800 +0.00(+5.00%)
Jan 10, 2018 0.0943 0.0943 0.0869 0.0900 1,526 +0.01(+7.35%)
Jan 09, 2018 0.0910 0.0910 0.0838 0.0838 80,000 -0.01(-8.87%)
Jan 08, 2018 0.0956 0.0956 0.0801 0.0920 42,790 -0.00(-2.02%)
Jan 05, 2018 0.0850 0.0939 0.0831 0.0939 159,000 +0.01(+10.47%)
Jan 04, 2018 0.0826 0.0910 0.0826 0.0850 14,875 +0.00(+0.00%)
Jan 03, 2018 0.0825 0.0935 0.0825 0.0850 153,875 +0.00(+3.03%)
Jan 02, 2018 0.0750 0.0836 0.0750 0.0825 278,100 +0.01(+7.14%)
Dec 29, 2017 0.0770 0.0770 0.0770 0 -0.00(-1.03%)
Dec 28, 2017 0.0735 0.0804 0.0735 0.0778 11,100 -0.00(-2.75%)
Dec 26, 2017 0.0800 0.0800 0.0800 0 +0.00(+5.53%)
Dec 22, 2017 0.0720 0.0758 0.0720 0.0758 35,200 +0.00(+5.14%)
Dec 21, 2017 0.0763 0.0763 0.0721 0.0721 41,200 -0.00(-6.36%)
Dec 20, 2017 0.0721 0.0770 0.0721 0.0770 8,100 +0.00(+6.80%)
Dec 19, 2017 0.0721 0.0721 0.0721 0.0721 110,000 +0.00(+0.14%)
Dec 18, 2017 0.0756 0.0756 0.0720 0.0720 17,100 -0.00(-4.89%)
Dec 15, 2017 0.0770 0.0770 0.0733 0.0757 61,300 -0.00(-0.39%)
Dec 14, 2017 0.0740 0.0760 0.0740 0.0760 53,500 -0.00(-0.52%)
Dec 13, 2017 0.0750 0.0764 0.0710 0.0764 56,049 -0.00(-1.80%)
Dec 12, 2017 0.0778 0.0778 0.0778 0.0778 5,000 -0.00(-0.13%)
Dec 11, 2017 0.0684 0.0779 0.0684 0.0779 59,018 +0.00(+6.71%)
Dec 08, 2017 0.0740 0.0740 0.0730 0.0730 102,500 -0.00(-2.54%)
Dec 06, 2017 0.0749 0.0749 0.0749 0 -0.00(-1.45%)
Dec 05, 2017 0.0775 0.0775 0.0750 0.0760 82,350 -0.00(-5.00%)
Dec 04, 2017 0.0837 0.0837 0.0770 0.0800 56,250 -0.00(-4.42%)
Dec 01, 2017 0.0839 0.0760 0.0837 115,400 +0.01(+19.40%)
Nov 30, 2017 0.0835 0.0835 0.0700 0.0701 160,180 -0.00(-6.53%)
Nov 29, 2017 0.0836 0.0836 0.0750 0.0750 39,101 -0.01(-10.61%)
Nov 27, 2017 0.0839 0.0839 0.0839 0 +0.01(+11.87%)
Nov 24, 2017 0.0890 0.0890 0.0750 0.0750 11,400 -0.04(-34.15%)
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.