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 30, 2020 0.9462 0.9800 0.9400 0.9420 178,975 -0.04(-3.88%)
Sep 29, 2020 1.050 1.050 0.9475 0.9800 511,466 -0.02(-2.00%)
Sep 28, 2020 0.9700 1.080 0.9700 1.000 430,518 -0.03(-2.91%)
Sep 25, 2020 0.9400 1.030 0.8640 1.030 404,000 +0.09(+9.45%)
Sep 24, 2020 0.8039 0.9850 0.7900 0.9411 535,983 +0.13(+15.40%)
Sep 23, 2020 0.8700 0.8738 0.8100 0.8155 755,024 -0.07(-8.37%)
Sep 22, 2020 0.9650 0.9850 0.8700 0.8900 383,328 -0.03(-2.73%)
Sep 21, 2020 1.000 1.013 0.8890 0.9150 961,049 -0.11(-10.73%)
Sep 18, 2020 1.085 1.085 1.018 1.025 210,600 -0.03(-2.38%)
Sep 17, 2020 1.120 1.120 1.040 1.050 103,943 +0.01(+0.96%)
Sep 16, 2020 1.080 1.080 1.020 1.040 252,393 +0.02(+1.96%)
Sep 15, 2020 1.050 1.050 1.010 1.020 273,868 -0.01(-0.53%)
Sep 14, 2020 1.010 1.067 1.010 1.025 308,568 -0.02(-2.34%)
Sep 11, 2020 1.150 1.150 1.040 1.050 158,700 -0.05(-4.55%)
Sep 10, 2020 1.070 1.140 1.060 1.100 221,019 +0.03(+2.80%)
Sep 09, 2020 1.005 1.100 1.005 1.070 188,806 +0.02(+1.90%)
Sep 08, 2020 1.080 1.105 1.022 1.050 266,873 -0.04(-4.01%)
Sep 04, 2020 1.055 1.100 1.030 1.094 282,800 +0.05(+5.22%)
Sep 03, 2020 1.110 1.120 1.035 1.040 460,752 -0.08(-7.18%)
Sep 02, 2020 1.160 1.160 1.110 1.120 124,782 -0.02(-1.75%)
Sep 01, 2020 1.210 1.210 1.120 1.140 357,771 -0.05(-4.20%)
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%)
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.