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, 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%)
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.