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 (%)
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%)
Apr 01, 2021 0.7199 0.7400 0.7000 0.7400 131,000 +0.03(+4.23%)
Mar 31, 2021 0.7000 0.7336 0.6963 0.7100 110,829 +0.01(+0.71%)
Mar 30, 2021 0.7050 0.7162 0.6710 0.7050 235,740 -0.00(-0.31%)
Mar 29, 2021 0.7400 0.7468 0.7054 0.7072 71,843 -0.03(-4.43%)
Mar 26, 2021 0.7347 0.7452 0.7250 0.7400 118,500 +0.01(+1.37%)
Mar 25, 2021 0.7300 0.7620 0.7054 0.7300 96,101 +0.00(+0.00%)
Mar 24, 2021 0.7500 0.7620 0.7241 0.7300 80,332 -0.03(-3.82%)
Mar 23, 2021 0.7569 0.7590 0.7325 0.7590 150,626 +0.00(+0.34%)
Mar 22, 2021 0.7790 0.7790 0.7500 0.7564 144,376 +0.01(+0.73%)
Mar 19, 2021 0.7600 0.8000 0.7509 0.7509 82,000 -0.01(-1.33%)
Mar 18, 2021 0.8100 0.8100 0.7610 0.7610 91,508 -0.05(-6.64%)
Mar 17, 2021 0.7950 0.8175 0.7554 0.8151 187,355 -0.00(-0.60%)
Mar 16, 2021 0.8400 0.8540 0.8150 0.8200 209,732 +0.00(+0.01%)
Mar 15, 2021 0.7475 0.8218 0.7329 0.8199 418,284 +0.07(+9.69%)
Mar 12, 2021 0.7200 0.7475 0.7018 0.7475 176,400 +0.02(+2.31%)
Mar 11, 2021 0.6890 0.7400 0.6890 0.7306 114,231 +0.01(+1.46%)
Mar 10, 2021 0.7241 0.7398 0.6871 0.7201 95,227 -0.00(-0.68%)
Mar 09, 2021 0.7250 0.7500 0.7171 0.7250 181,104 +0.04(+5.24%)
Mar 08, 2021 0.6510 0.6894 0.6426 0.6889 120,317 +0.04(+5.98%)
Mar 05, 2021 0.6450 0.6500 0.6100 0.6500 184,400 +0.01(+1.03%)
Mar 04, 2021 0.6700 0.6706 0.6320 0.6434 259,994 -0.03(-3.97%)
Mar 03, 2021 0.6853 0.7250 0.6540 0.6700 257,368 -0.02(-2.90%)
Mar 02, 2021 0.6756 0.7186 0.6600 0.6900 211,073 +0.03(+4.37%)
Mar 01, 2021 0.6834 0.6986 0.6600 0.6611 222,515 -0.04(-5.56%)
Feb 26, 2021 0.7100 0.7320 0.6700 0.7000 332,100 -0.01(-1.41%)
Feb 25, 2021 0.7220 0.7376 0.7020 0.7100 147,990 -0.02(-2.90%)
Feb 24, 2021 0.7200 0.7359 0.6964 0.7312 309,157 +0.00(+0.49%)
Feb 23, 2021 0.7576 0.7576 0.7110 0.7276 246,988 +0.01(+1.76%)
Feb 22, 2021 0.6800 0.7380 0.6800 0.7150 283,144 +0.03(+4.06%)
Feb 19, 2021 0.6700 0.7100 0.6610 0.6871 277,300 +0.01(+1.22%)
Feb 18, 2021 0.7000 0.7061 0.6600 0.6788 471,975 -0.02(-2.16%)
Feb 17, 2021 0.7028 0.7099 0.6836 0.6938 276,838 -0.02(-2.28%)
Feb 16, 2021 0.7425 0.7640 0.7050 0.7100 221,981 -0.04(-4.71%)
Feb 12, 2021 0.7205 0.7486 0.7060 0.7451 337,900 +0.01(+1.80%)
Feb 11, 2021 0.7499 0.7499 0.7162 0.7319 380,401 -0.01(-1.49%)
Feb 10, 2021 0.7430 0.7495 0.7048 0.7430 289,945 +0.03(+4.50%)
Feb 09, 2021 0.7599 0.7599 0.6670 0.7110 1,395,556 -0.04(-5.83%)
Feb 08, 2021 0.7900 0.7990 0.7499 0.7550 337,431 -0.01(-0.66%)
Feb 05, 2021 0.7500 0.7835 0.7400 0.7600 155,100 +0.01(+1.33%)
Feb 04, 2021 0.7550 0.7740 0.7400 0.7500 297,400 -0.02(-2.60%)
Feb 03, 2021 0.7864 0.8000 0.7600 0.7700 312,572 +0.00(+0.00%)
Feb 02, 2021 0.7979 0.8435 0.7575 0.7700 310,318 -0.05(-6.10%)
Feb 01, 2021 0.8283 0.8500 0.7802 0.8200 318,804 +0.04(+5.68%)
Jan 29, 2021 0.8078 0.8187 0.7601 0.7759 271,700 -0.01(-0.78%)
Jan 28, 2021 0.7900 0.7971 0.7638 0.7820 277,210 +0.02(+2.21%)
Jan 27, 2021 0.8100 0.8126 0.7610 0.7651 328,911 -0.05(-5.85%)
Jan 26, 2021 0.8005 0.8193 0.7946 0.8126 110,944 +0.01(+1.56%)
Jan 25, 2021 0.8100 0.8300 0.8000 0.8001 231,874 -0.01(-1.22%)
Jan 22, 2021 0.8234 0.8420 0.8016 0.8100 164,600 -0.02(-1.98%)
Jan 21, 2021 0.8965 0.8965 0.8264 0.8264 65,090 -0.04(-4.29%)
Jan 20, 2021 0.8270 0.8659 0.8000 0.8634 191,382 +0.07(+8.34%)
Jan 19, 2021 0.8100 0.9500 0.7900 0.7969 221,784 -0.01(-1.01%)
Jan 15, 2021 0.8349 0.8500 0.8001 0.8050 269,500 -0.03(-3.59%)
Jan 14, 2021 0.8200 0.8450 0.8091 0.8350 156,994 +0.02(+1.83%)
Jan 13, 2021 0.8424 0.8600 0.8200 0.8200 129,027 -0.02(-1.93%)
Jan 12, 2021 0.8200 0.8668 0.8000 0.8361 280,220 +0.01(+1.27%)
Jan 11, 2021 0.8450 0.8501 0.8178 0.8256 353,427 -0.04(-4.09%)
Jan 08, 2021 0.9000 0.9000 0.8300 0.8608 628,000 -0.05(-5.10%)
Jan 07, 2021 0.9003 0.9430 0.8980 0.9071 136,164 -0.01(-1.12%)
Jan 06, 2021 0.9165 0.9389 0.8918 0.9174 230,041 -0.01(-1.35%)
Jan 05, 2021 0.9350 0.9652 0.9100 0.9300 227,031 -0.01(-0.53%)
Jan 04, 2021 0.9331 0.9849 0.9090 0.9350 234,846 +0.04(+4.40%)
Dec 31, 2020 0.8956 0.8956 0.8956 455,219 -0.00(-0.49%)
Dec 30, 2020 0.8950 0.9195 0.8600 0.9000 455,219 +0.01(+0.61%)
Dec 29, 2020 0.9300 0.9300 0.8900 0.8945 278,113 +0.00(+0.51%)
Dec 28, 2020 0.9400 0.9700 0.8876 0.8900 270,841 -0.05(-5.44%)
Dec 24, 2020 0.9140 0.9610 0.9050 0.9412 77,200 +0.04(+4.69%)
Dec 23, 2020 0.8980 0.9272 0.8788 0.8990 250,436 +0.02(+2.16%)
Dec 22, 2020 0.8800 0.9388 0.8760 0.8800 221,768 -0.06(-6.73%)
Dec 21, 2020 0.9206 1.000 0.8764 0.9435 210,439 -0.03(-2.74%)
Dec 18, 2020 1.000 1.000 0.9498 0.9701 132,600 -0.01(-0.91%)
Dec 17, 2020 0.9400 0.9800 0.9400 0.9790 427,673 +0.05(+5.27%)
Dec 16, 2020 0.9004 0.9370 0.8819 0.9300 174,189 +0.04(+4.49%)
Dec 15, 2020 0.8517 0.9029 0.8383 0.8900 298,177 +0.04(+5.03%)
Dec 14, 2020 0.8200 0.8600 0.8200 0.8474 157,349 +0.03(+3.23%)
Dec 11, 2020 0.8500 0.8770 0.8100 0.8209 355,500 -0.05(-5.64%)
Dec 10, 2020 0.8657 0.8893 0.8450 0.8700 194,062 -0.01(-1.66%)
Dec 09, 2020 0.9200 0.9200 0.8629 0.8847 169,253 -0.04(-3.84%)
Dec 08, 2020 0.9099 0.9310 0.8931 0.9200 101,307 +0.01(+1.13%)
Dec 07, 2020 0.8900 0.9700 0.8818 0.9097 182,193 -0.01(-0.96%)
Dec 04, 2020 0.9599 0.9786 0.9185 0.9185 122,000 -0.03(-3.32%)
Dec 03, 2020 0.9711 0.9736 0.8760 0.9500 173,586 -0.01(-0.61%)
Dec 02, 2020 0.9250 0.9650 0.9156 0.9558 210,691 +0.03(+3.33%)
Dec 01, 2020 0.8600 0.9322 0.8440 0.9250 214,251 +0.10(+11.99%)
Nov 30, 2020 0.8100 0.8346 0.8000 0.8260 221,628 +0.00(+0.43%)
Nov 27, 2020 0.7985 0.8250 0.7955 0.8225 164,500 -0.00(-0.18%)
Nov 25, 2020 0.8516 0.8624 0.8020 0.8240 255,000 -0.02(-2.31%)
Nov 24, 2020 0.8000 0.8588 0.7900 0.8435 321,225 +0.03(+4.14%)
Nov 23, 2020 0.8350 0.8523 0.7994 0.8100 282,011 -0.02(-2.41%)
Nov 20, 2020 0.8248 0.8637 0.8165 0.8300 124,000 +0.01(+1.47%)
Nov 19, 2020 0.8492 0.8540 0.8140 0.8180 278,361 -0.02(-2.86%)
Nov 18, 2020 0.8585 0.8800 0.8310 0.8421 181,658 -0.02(-2.08%)
Nov 17, 2020 0.8900 0.9000 0.8600 0.8600 244,733 -0.03(-3.37%)
Nov 16, 2020 0.9072 0.9442 0.8880 0.8900 278,321 -0.02(-2.20%)
Nov 13, 2020 0.8770 0.9530 0.8770 0.9100 147,400 -0.01(-1.09%)
Nov 12, 2020 0.9060 0.9800 0.9060 0.9200 217,427 -0.02(-2.13%)
Nov 11, 2020 0.9396 0.9819 0.9300 0.9400 147,801 -0.04(-4.08%)
Nov 10, 2020 1.010 1.095 0.9800 0.9800 227,511 -0.03(-3.34%)
Nov 09, 2020 1.010 1.056 0.9333 1.014 337,297 +0.00(+0.39%)
Nov 06, 2020 1.040 1.120 0.9805 1.010 420,000 -0.01(-0.98%)
Nov 05, 2020 0.9110 1.020 0.9110 1.020 336,442 +0.12(+13.33%)
Nov 04, 2020 0.8950 0.9500 0.8950 0.9000 58,377 -0.03(-3.27%)
Nov 03, 2020 0.9100 0.9566 0.8800 0.9304 210,213 +0.02(+1.87%)
Nov 02, 2020 0.8869 0.9200 0.8869 0.9133 184,676 +0.04(+4.38%)
Oct 30, 2020 0.8520 0.9000 0.8500 0.8750 130,500 +0.02(+2.34%)
Oct 29, 2020 0.8300 0.8800 0.8300 0.8550 176,864 -0.03(-2.84%)
Oct 28, 2020 0.9000 0.9025 0.8444 0.8800 289,044 -0.02(-2.50%)
Oct 27, 2020 0.9091 0.9200 0.8985 0.9026 217,865 -0.02(-1.89%)
Oct 26, 2020 0.9139 0.9500 0.9066 0.9200 170,935 -0.02(-2.60%)
Oct 23, 2020 0.9500 0.9555 0.9300 0.9446 133,700 +0.01(+0.81%)
Oct 22, 2020 0.9541 0.9541 0.9100 0.9370 181,677 -0.00(-0.12%)
Oct 21, 2020 0.9674 0.9798 0.9230 0.9381 161,447 +0.02(+2.46%)
Oct 20, 2020 0.9460 0.9475 0.9115 0.9156 249,059 -0.00(-0.48%)
Oct 19, 2020 1.030 1.030 0.9200 0.9200 174,129 -0.05(-5.15%)
Oct 16, 2020 1.009 1.020 0.9676 0.9700 140,300 -0.03(-2.51%)
Oct 15, 2020 1.040 1.040 0.9900 0.9950 110,322 -0.02(-1.49%)
Oct 14, 2020 1.045 1.045 0.9832 1.010 180,915 +0.01(+1.00%)
Oct 13, 2020 1.080 1.080 0.9800 1.000 385,468 -0.08(-7.41%)
Oct 12, 2020 1.015 1.100 1.000 1.080 110,202 +0.05(+4.85%)
Oct 09, 2020 1.050 1.050 0.9689 1.030 347,700 +0.08(+8.35%)
Oct 08, 2020 0.9300 0.9800 0.9300 0.9506 100,221 +0.02(+2.22%)
Oct 07, 2020 0.8600 0.9461 0.8600 0.9300 346,063 +0.01(+1.11%)
Oct 06, 2020 1.020 1.020 0.9040 0.9198 140,627 -0.03(-3.18%)
Oct 05, 2020 0.9150 1.000 0.9150 0.9500 228,748 +0.02(+2.19%)
Oct 02, 2020 0.9950 1.010 0.9130 0.9296 374,900 -0.05(-5.14%)
Oct 01, 2020 0.9010 0.9990 0.9010 0.9800 286,309 +0.04(+4.03%)
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%)
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%)
Jun 01, 2020 1.170 1.390 1.170 1.380 1,577,424 +0.21(+17.96%)
May 29, 2020 1.080 1.170 1.060 1.170 1,133,400 +0.12(+11.43%)
May 28, 2020 1.080 1.080 1.000 1.050 303,043 +0.05(+5.00%)
May 27, 2020 1.060 1.060 0.9155 1.000 733,561 -0.04(-3.85%)
May 26, 2020 1.100 1.100 1.010 1.040 1,019,107 +0.13(+14.49%)
May 22, 2020 0.8600 0.9138 0.8310 0.9084 500,800 +0.05(+5.73%)
May 21, 2020 0.8820 0.8820 0.8005 0.8592 514,177 -0.00(-0.10%)
May 20, 2020 0.8400 0.8757 0.8232 0.8601 456,229 +0.06(+7.51%)
May 19, 2020 0.7800 0.8330 0.7467 0.8000 716,331 +0.04(+4.73%)
May 18, 2020 0.7250 0.7900 0.7200 0.7639 521,984 +0.06(+8.45%)
May 15, 2020 0.6420 0.7280 0.6420 0.7044 470,100 +0.05(+8.37%)
May 14, 2020 0.6300 0.6573 0.6200 0.6500 280,109 +0.02(+3.17%)
May 13, 2020 0.6853 0.6853 0.6200 0.6300 243,664 -0.02(-3.14%)
May 12, 2020 0.6393 0.6775 0.6200 0.6504 439,117 +0.03(+4.15%)
May 11, 2020 0.6432 0.6799 0.6200 0.6245 295,481 -0.02(-3.46%)
May 08, 2020 0.6501 0.6600 0.6257 0.6469 259,000 +0.02(+3.50%)
May 07, 2020 0.6155 0.6526 0.6114 0.6250 399,800 +0.02(+2.46%)
May 06, 2020 0.6501 0.6501 0.6018 0.6100 188,284 -0.03(-4.84%)
May 05, 2020 0.6147 0.6549 0.6147 0.6410 383,565 +0.03(+4.28%)
May 04, 2020 0.6053 0.6200 0.5800 0.6147 456,157 -0.00(-0.47%)
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.