Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Royalties Ltd (OP: ELECF )

0.1452 -0.0108 (-6.92%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 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 0.3534 0.3659 0.3534 0.3599 10,600 -0.00(-0.69%)
Apr 29, 2021 0.3800 0.3800 0.3461 0.3624 49,230 -0.02(-4.63%)
Apr 28, 2021 0.3790 0.3852 0.3633 0.3800 16,049 -0.01(-1.99%)
Apr 27, 2021 0.3000 0.4100 0.3000 0.3877 35,867 +0.05(+14.13%)
Apr 26, 2021 0.3467 0.3914 0.3257 0.3397 51,504 -0.00(-0.09%)
Apr 23, 2021 0.3400 0.3488 0.3300 0.3400 26,600 +0.00(+0.06%)
Apr 22, 2021 0.3390 0.3422 0.3300 0.3398 58,150 +0.00(+0.24%)
Apr 21, 2021 0.3171 0.3529 0.3095 0.3390 101,042 +0.04(+12.96%)
Apr 20, 2021 0.3230 0.3231 0.3001 0.3001 31,310 -0.02(-7.41%)
Apr 19, 2021 0.3242 0.3400 0.3232 0.3241 14,627 -0.00(-0.25%)
Apr 16, 2021 0.3250 0.3317 0.3176 0.3249 11,900 -0.00(-0.03%)
Apr 15, 2021 0.3315 0.3400 0.3140 0.3250 27,153 +0.02(+4.84%)
Apr 14, 2021 0.3300 0.3300 0.3100 0.3100 23,500 -0.01(-3.13%)
Apr 13, 2021 0.3392 0.3411 0.3200 0.3200 30,556 -0.02(-5.41%)
Apr 12, 2021 0.3300 0.3387 0.3154 0.3383 8,927 +0.01(+2.52%)
Apr 09, 2021 0.3397 0.3404 0.3245 0.3300 63,200 +0.01(+3.03%)
Apr 08, 2021 0.3000 0.3358 0.2939 0.3203 141,656 +0.04(+12.35%)
Apr 07, 2021 0.2893 0.2900 0.2851 0.2851 16,550 -0.00(-1.69%)
Apr 06, 2021 0.3127 0.3127 0.2900 0.2900 14,896 -0.03(-8.05%)
Apr 05, 2021 0.3133 0.3500 0.2974 0.3154 26,214 +0.04(+14.73%)
Apr 01, 2021 0.2759 0.2759 0.2749 0.2749 10,400 +0.02(+8.57%)
Mar 31, 2021 0.2532 0.2669 0.2532 0.2532 45,000 +0.00(+0.00%)
Mar 30, 2021 0.2720 0.2813 0.2532 0.2532 27,432 -0.01(-2.24%)
Mar 29, 2021 0.2670 0.2670 0.2590 0.2590 6,482 +0.00(+0.08%)
Mar 26, 2021 0.2600 0.2725 0.2584 0.2588 27,600 -0.00(-0.27%)
Mar 25, 2021 0.2644 0.2680 0.2595 0.2595 17,600 -0.01(-2.63%)
Mar 24, 2021 0.2981 0.2981 0.2650 0.2665 25,600 -0.03(-11.17%)
Mar 23, 2021 0.2807 0.3011 0.2807 0.3000 18,075 +0.01(+2.85%)
Mar 22, 2021 0.2800 0.2936 0.2800 0.2917 33,700 +0.01(+4.18%)
Mar 19, 2021 0.2800 0.2900 0.2800 0.2800 3,500 -0.00(-1.44%)
Mar 18, 2021 0.3100 0.3100 0.2841 0.2841 16,498 -0.01(-4.63%)
Mar 17, 2021 0.2900 0.3100 0.2900 0.2979 34,005 +0.01(+2.72%)
Mar 16, 2021 0.2900 0.2975 0.2691 0.2900 24,256 +0.01(+5.45%)
Mar 15, 2021 0.3000 0.3000 0.2750 0.2750 82,179 -0.01(-4.81%)
Mar 12, 2021 0.2971 0.2971 0.2873 0.2889 9,700 -0.01(-4.46%)
Mar 11, 2021 0.3136 0.3215 0.3024 0.3024 1,900 +0.05(+21.30%)
Mar 10, 2021 0.2700 0.2700 0.2493 0.2493 9,000 -0.01(-5.46%)
Mar 09, 2021 0.2650 0.2650 0.2610 0.2637 6,190 -0.01(-2.33%)
Mar 08, 2021 0.2688 0.2700 0.2687 0.2700 5,568 +0.03(+12.50%)
Mar 05, 2021 0.2690 0.2690 0.2400 0.2400 8,900 -0.02(-7.69%)
Mar 04, 2021 0.2505 0.2600 0.2505 0.2600 5,800 +0.01(+4.00%)
Mar 03, 2021 0.2500 0.2500 0.2500 0.2500 700 -0.00(-0.04%)
Mar 02, 2021 0.2500 0.2675 0.2450 0.2501 152,201 -0.01(-2.42%)
Mar 01, 2021 0.2563 0.2563 0.2563 0.2563 15,040 +0.00(+0.00%)
Feb 26, 2021 0.2790 0.2790 0.2563 0.2563 8,300 -0.01(-5.07%)
Feb 25, 2021 0.2899 0.2900 0.2700 0.2700 9,392 -0.02(-6.05%)
Feb 24, 2021 0.2803 0.3009 0.2803 0.2874 47,010 -0.03(-8.27%)
Feb 23, 2021 0.3191 0.3191 0.3133 0.3133 3,500 -0.01(-2.03%)
Feb 22, 2021 0.2766 0.3400 0.2766 0.3198 115,386 +0.05(+18.88%)
Feb 19, 2021 0.2554 0.2690 0.2497 0.2690 7,700 +0.02(+7.60%)
Feb 18, 2021 0.2700 0.2712 0.2500 0.2500 41,471 -0.02(-7.82%)
Feb 17, 2021 0.2446 0.2713 0.2376 0.2712 27,947 +0.03(+12.62%)
Feb 16, 2021 0.2408 0.2408 0.2408 0.2408 2,003 +0.03(+13.75%)
Feb 12, 2021 0.2232 0.2232 0.2117 0.2117 1,500 -0.01(-5.70%)
Feb 11, 2021 0.2300 0.2300 0.2245 0.2245 10,706 -0.00(-0.04%)
Feb 10, 2021 0.2093 0.2265 0.2093 0.2246 4,694 +0.03(+17.53%)
Feb 09, 2021 0.1911 0.1911 0.1911 0.1911 125 -0.01(-4.45%)
Feb 08, 2021 0.2000 0.2108 0.1949 0.2000 11,450 +0.00(+0.00%)
Feb 05, 2021 0.2013 0.2013 0.1996 0.2000 11,700 -0.00(-0.30%)
Feb 04, 2021 0.2230 0.2230 0.2006 0.2006 17,940 -0.03(-12.40%)
Feb 03, 2021 0.2266 0.2333 0.2266 0.2290 23,200 +0.01(+4.95%)
Feb 01, 2021 0.2182 0.2182 0.2182 0 -0.01(-5.13%)
Jan 29, 2021 0.2387 0.2387 0.2295 0.2300 11,400 +0.01(+6.04%)
Jan 28, 2021 0.2385 0.2385 0.2169 0.2169 8,970 -0.01(-5.49%)
Jan 27, 2021 0.2388 0.2462 0.2290 0.2295 7,370 +0.00(+1.32%)
Jan 26, 2021 0.2262 0.2285 0.2262 0.2265 15,330 -0.00(-1.52%)
Jan 25, 2021 0.2360 0.2360 0.2168 0.2300 31,965 +0.05(+24.32%)
Jan 22, 2021 0.2008 0.2350 0.1850 0.1850 47,900 -0.02(-7.50%)
Jan 21, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+8.34%)
Jan 19, 2021 0.1846 0.1846 0.1846 0 +0.00(+2.56%)
Jan 15, 2021 0.1843 0.1843 0.1800 0.1800 16,600 -0.00(-1.21%)
Jan 14, 2021 0.1818 0.1835 0.1818 0.1822 1,035 +0.00(+1.22%)
Jan 13, 2021 0.1800 0.1800 0.1800 5 +0.00(+0.00%)
Jan 12, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+6.45%)
Jan 11, 2021 0.1988 0.1988 0.1691 0.1691 6,100 +0.00(+0.65%)
Jan 08, 2021 0.1680 0.1680 0.1680 0.1680 5,000 +0.00(+0.12%)
Jan 07, 2021 0.1678 0.1678 0.1678 2,510 +0.00(+0.00%)
Jan 06, 2021 0.1900 0.1900 0.1678 0.1678 25,100 -0.02(-9.05%)
Jan 05, 2021 0.1845 0.1845 0.1845 0.1845 3,500 +0.00(+1.37%)
Jan 04, 2021 0.1835 0.1835 0.1820 0.1820 12,600 -0.00(-0.82%)
Dec 31, 2020 0.1835 0.1835 0.1835 0 -0.00(-0.05%)
Dec 29, 2020 0.1836 0.1836 0.1836 0 +0.00(+2.00%)
Dec 24, 2020 0.1800 0.1800 0.1800 0 -0.01(-3.64%)
Dec 23, 2020 0.1868 0.1868 0.1867 0.1868 3,000 -0.01(-6.08%)
Dec 21, 2020 0.1989 0.1989 0.1989 0 +0.01(+6.25%)
Dec 18, 2020 0.1872 0.1872 0.1872 0.1872 500 -0.01(-3.01%)
Dec 17, 2020 0.1930 0.1930 0.1930 0.1930 1,065 +0.00(+0.63%)
Dec 16, 2020 0.1918 0.1918 0.1918 0.1918 150 +0.00(+0.42%)
Dec 11, 2020 0.1910 0.1910 0.1910 0 +0.00(+0.00%)
Dec 10, 2020 0.1910 0.1910 0.1910 0.1910 1,500 -0.00(-1.09%)
Dec 08, 2020 0.1931 0.1931 0.1931 0 -0.01(-3.98%)
Dec 07, 2020 0.2011 0.2011 0.2011 0.2011 100 +0.00(+0.55%)
Dec 03, 2020 0.2000 0.2000 0.2000 0 +0.01(+3.52%)
Dec 01, 2020 0.1932 0.1932 0.1932 0 -0.00(-1.53%)
Nov 27, 2020 0.1962 0.1962 0.1962 0 -0.00(-1.21%)
Nov 24, 2020 0.1986 0.1986 0.1986 0 +0.03(+15.94%)
Nov 16, 2020 0.1713 0.1713 0.1713 0 -0.02(-10.03%)
Nov 13, 2020 0.1904 0.1904 0.1904 56 +0.00(+0.00%)
Nov 11, 2020 0.1904 0.1904 0.1904 0 +0.00(+1.38%)
Nov 10, 2020 0.1655 0.1958 0.1655 0.1878 34,000 +0.02(+11.39%)
Nov 06, 2020 0.1686 0.1686 0.1686 0 +0.00(+0.00%)
Nov 05, 2020 0.1686 0.1686 0.1686 0.1686 510 -0.01(-5.12%)
Oct 30, 2020 0.1777 0.1777 0.1777 0 +0.01(+3.68%)
Oct 29, 2020 0.1714 0.1714 0.1714 0.1714 500 -0.00(-2.06%)
Oct 28, 2020 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Oct 27, 2020 0.1800 0.1800 0.1800 0.1800 16,500 +0.00(+0.00%)
Oct 26, 2020 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.17%)
Oct 22, 2020 0.1797 0.1797 0.1797 0 +0.00(+0.00%)
Oct 06, 2020 0.1797 0.1797 0.1797 0 +0.00(+0.00%)
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.