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 (%)
Dec 31, 2019 0.3600 0.3615 0.3466 0.3550 160,300 +0.00(+0.06%)
Dec 30, 2019 0.3530 0.3549 0.3400 0.3548 240,056 +0.01(+4.35%)
Dec 27, 2019 0.3440 0.3530 0.3330 0.3400 350,500 -0.03(-7.86%)
Dec 26, 2019 0.3498 0.3690 0.3381 0.3690 450,687 +0.03(+8.53%)
Dec 24, 2019 0.3230 0.3411 0.3230 0.3400 190,100 +0.00(+1.31%)
Dec 23, 2019 0.3206 0.3371 0.3196 0.3356 179,731 +0.01(+3.29%)
Dec 20, 2019 0.3209 0.3296 0.3100 0.3249 85,100 -0.00(-0.91%)
Dec 19, 2019 0.3100 0.3315 0.3100 0.3279 144,483 +0.01(+1.83%)
Dec 18, 2019 0.3370 0.3500 0.3127 0.3220 171,534 -0.01(-3.74%)
Dec 17, 2019 0.3254 0.3348 0.3200 0.3345 233,402 +0.01(+4.53%)
Dec 16, 2019 0.3100 0.3200 0.3066 0.3200 224,294 +0.02(+5.09%)
Dec 13, 2019 0.3087 0.3087 0.2931 0.3045 102,400 +0.00(+0.16%)
Dec 12, 2019 0.2792 0.3120 0.2792 0.3040 180,512 +0.01(+2.01%)
Dec 11, 2019 0.2900 0.3000 0.2850 0.2980 169,513 -0.00(-0.63%)
Dec 10, 2019 0.2950 0.2999 0.2850 0.2999 95,219 +0.01(+2.15%)
Dec 09, 2019 0.2838 0.2936 0.2800 0.2936 70,710 +0.00(+1.63%)
Dec 06, 2019 0.2783 0.2917 0.2783 0.2889 71,700 -0.00(-0.48%)
Dec 05, 2019 0.2800 0.2913 0.2775 0.2903 251,883 +0.00(+0.35%)
Dec 04, 2019 0.2900 0.2900 0.2800 0.2893 63,791 -0.00(-0.24%)
Dec 03, 2019 0.2837 0.2900 0.2768 0.2900 156,477 +0.01(+3.53%)
Dec 02, 2019 0.2750 0.2947 0.2700 0.2801 102,988 -0.01(-1.89%)
Nov 29, 2019 0.2800 0.2936 0.2600 0.2855 112,800 -0.00(-1.55%)
Nov 27, 2019 0.2787 0.2941 0.2760 0.2900 232,600 +0.01(+2.84%)
Nov 26, 2019 0.2892 0.2914 0.2750 0.2820 48,425 +0.01(+4.87%)
Nov 25, 2019 0.2896 0.2896 0.2689 0.2689 108,550 -0.02(-6.57%)
Nov 22, 2019 0.2826 0.2909 0.2733 0.2878 34,800 +0.01(+4.65%)
Nov 21, 2019 0.2800 0.2891 0.2750 0.2750 55,621 -0.01(-2.14%)
Nov 20, 2019 0.2860 0.2911 0.2800 0.2810 53,494 -0.01(-3.10%)
Nov 19, 2019 0.2940 0.2998 0.2810 0.2900 109,660 -0.00(-1.36%)
Nov 18, 2019 0.2770 0.3199 0.2770 0.2940 89,990 +0.00(+1.38%)
Nov 15, 2019 0.2854 0.2926 0.2850 0.2900 131,700 +0.00(+1.12%)
Nov 14, 2019 0.2829 0.3000 0.2800 0.2868 116,934 +0.00(+0.56%)
Nov 13, 2019 0.2836 0.2919 0.2836 0.2852 74,089 -0.01(-3.49%)
Nov 12, 2019 0.3000 0.3100 0.2861 0.2955 101,803 -0.01(-3.08%)
Nov 11, 2019 0.3024 0.3054 0.2848 0.3049 139,861 +0.00(+1.63%)
Nov 08, 2019 0.2870 0.3006 0.2800 0.3000 188,500 +0.00(+0.13%)
Nov 07, 2019 0.3087 0.3087 0.2870 0.2996 219,015 -0.01(-2.09%)
Nov 06, 2019 0.2850 0.3063 0.2850 0.3060 91,314 +0.01(+4.40%)
Nov 05, 2019 0.3002 0.3040 0.2871 0.2931 139,285 -0.02(-6.06%)
Nov 04, 2019 0.3193 0.3200 0.2920 0.3120 54,928 -0.00(-0.95%)
Nov 01, 2019 0.3289 0.3289 0.2990 0.3150 271,300 -0.01(-2.96%)
Oct 31, 2019 0.2925 0.3372 0.2925 0.3246 227,603 +0.01(+4.71%)
Oct 30, 2019 0.3306 0.3459 0.2900 0.3100 317,995 -0.01(-2.21%)
Oct 29, 2019 0.3443 0.3600 0.3170 0.3170 346,210 -0.01(-4.23%)
Oct 28, 2019 0.3180 0.3477 0.2950 0.3310 688,656 +0.02(+7.43%)
Oct 25, 2019 0.2910 0.3109 0.2910 0.3081 270,400 +0.02(+6.24%)
Oct 24, 2019 0.2900 0.2972 0.2850 0.2900 155,083 +0.00(+1.05%)
Oct 23, 2019 0.2883 0.2980 0.2845 0.2870 239,629 -0.01(-1.71%)
Oct 22, 2019 0.2697 0.2920 0.2600 0.2920 258,675 +0.03(+12.31%)
Oct 21, 2019 0.2500 0.2670 0.2500 0.2600 47,689 +0.01(+4.00%)
Oct 18, 2019 0.2580 0.2655 0.2461 0.2500 60,900 -0.01(-1.96%)
Oct 17, 2019 0.2650 0.2650 0.2445 0.2550 88,332 -0.00(-1.89%)
Oct 16, 2019 0.2480 0.2617 0.2300 0.2599 67,423 +0.01(+3.75%)
Oct 15, 2019 0.2600 0.2675 0.2497 0.2505 63,457 -0.01(-3.65%)
Oct 14, 2019 0.2600 0.2889 0.2600 0.2600 83,225 -0.01(-2.80%)
Oct 11, 2019 0.2700 0.2850 0.2600 0.2675 112,200 -0.00(-0.93%)
Oct 10, 2019 0.2854 0.2854 0.2638 0.2700 11,950 -0.01(-3.54%)
Oct 09, 2019 0.2930 0.2930 0.2647 0.2799 67,144 +0.00(+1.78%)
Oct 08, 2019 0.2700 0.2882 0.2570 0.2750 167,493 -0.01(-2.14%)
Oct 07, 2019 0.2819 0.2887 0.2800 0.2810 69,341 -0.00(-1.40%)
Oct 04, 2019 0.2970 0.2970 0.2741 0.2850 194,300 +0.02(+6.34%)
Oct 03, 2019 0.2811 0.2950 0.2672 0.2680 92,123 -0.00(-0.74%)
Oct 02, 2019 0.2750 0.2879 0.2540 0.2700 120,800 +0.01(+3.85%)
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.