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

Electric Royalties Ltd (OP: ELECF )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 22, 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%)
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.