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 (%)
May 31, 2022 0.1999 0.2081 0.1999 0.2080 89,773 +0.01(+4.00%)
May 27, 2022 0.2081 0.2081 0.1955 0.2000 24,371 +0.02(+10.13%)
May 26, 2022 0.1917 0.2098 0.1816 0.1816 89,874 -0.02(-8.24%)
May 25, 2022 0.2038 0.2038 0.1947 0.1979 14,946 -0.00(-0.50%)
May 24, 2022 0.2152 0.2152 0.1989 0.1989 22,515 -0.02(-9.26%)
May 23, 2022 0.2218 0.2250 0.2100 0.2192 57,482 +0.01(+6.98%)
May 20, 2022 0.2030 0.2070 0.2000 0.2049 53,150 +0.00(+2.09%)
May 19, 2022 0.2000 0.2060 0.1953 0.2007 23,850 +0.00(+0.80%)
May 18, 2022 0.2065 0.2065 0.1991 0.1991 41,670 -0.00(-2.16%)
May 17, 2022 0.2126 0.2144 0.2028 0.2035 71,066 -0.01(-3.10%)
May 16, 2022 0.2207 0.2207 0.2081 0.2100 61,594 -0.01(-4.15%)
May 13, 2022 0.2168 0.2191 0.2100 0.2191 234,495 +0.01(+4.33%)
May 12, 2022 0.2102 0.2250 0.2099 0.2100 506,745 -0.00(-0.05%)
May 11, 2022 0.2252 0.2252 0.2100 0.2101 61,684 -0.01(-5.78%)
May 10, 2022 0.2100 0.2248 0.2100 0.2230 41,091 +0.01(+3.72%)
May 09, 2022 0.2051 0.2300 0.2050 0.2150 127,664 -0.02(-6.93%)
May 06, 2022 0.2180 0.2310 0.2180 0.2310 21,874 -0.00(-0.73%)
May 05, 2022 0.2300 0.2342 0.2227 0.2327 21,600 -0.00(-0.98%)
May 04, 2022 0.2460 0.2460 0.2300 0.2350 50,855 -0.01(-2.08%)
May 03, 2022 0.2568 0.2616 0.2400 0.2400 56,950 -0.01(-5.66%)
May 02, 2022 0.2500 0.2570 0.2362 0.2544 398,156 +0.01(+5.87%)
Apr 29, 2022 0.2425 0.2425 0.2403 0.2403 5,980 +0.00(+0.08%)
Apr 28, 2022 0.2400 0.2472 0.2400 0.2401 7,163 +0.00(+0.04%)
Apr 27, 2022 0.2437 0.2473 0.2400 0.2400 29,015 -0.00(-1.96%)
Apr 26, 2022 0.2400 0.2798 0.2400 0.2448 44,420 +0.01(+4.17%)
Apr 25, 2022 0.2400 0.2639 0.2272 0.2350 163,190 -0.02(-7.81%)
Apr 22, 2022 0.2500 0.2600 0.2450 0.2549 108,960 -0.00(-0.51%)
Apr 21, 2022 0.2556 0.2650 0.2510 0.2562 105,715 +0.00(+0.51%)
Apr 20, 2022 0.2625 0.2763 0.2549 0.2549 96,931 -0.01(-3.81%)
Apr 19, 2022 0.3200 0.3200 0.2642 0.2650 133,290 -0.01(-1.85%)
Apr 18, 2022 0.2672 0.2781 0.2600 0.2700 75,400 -0.01(-3.36%)
Apr 14, 2022 0.2873 0.2881 0.2781 0.2794 32,500 -0.00(-0.39%)
Apr 13, 2022 0.2764 0.2880 0.2750 0.2805 108,698 -0.00(-0.88%)
Apr 12, 2022 0.2823 0.2875 0.2700 0.2830 73,191 +0.00(+1.04%)
Apr 11, 2022 0.3225 0.3225 0.2720 0.2801 57,070 -0.01(-2.30%)
Apr 08, 2022 0.2768 0.2881 0.2750 0.2867 301,923 +0.01(+5.40%)
Apr 07, 2022 0.2739 0.2868 0.2720 0.2720 322,243 -0.00(-0.91%)
Apr 06, 2022 0.2745 0.2748 0.2729 0.2745 1,178 +0.01(+3.31%)
Apr 05, 2022 0.2690 0.2853 0.2615 0.2657 170,402 -0.01(-3.38%)
Apr 04, 2022 0.2930 0.2985 0.2700 0.2750 94,645 -0.01(-3.03%)
Apr 01, 2022 0.2790 0.2998 0.2750 0.2836 88,879 -0.00(-0.46%)
Mar 31, 2022 0.2695 0.2849 0.2695 0.2849 41,332 +0.01(+2.15%)
Mar 30, 2022 0.2830 0.2830 0.2717 0.2789 18,970 +0.00(+0.69%)
Mar 29, 2022 0.2705 0.2798 0.2705 0.2770 24,800 +0.00(+0.62%)
Mar 28, 2022 0.2700 0.2824 0.2650 0.2753 25,934 +0.01(+3.46%)
Mar 25, 2022 0.3200 0.3200 0.2649 0.2661 56,808 -0.00(-1.55%)
Mar 24, 2022 0.2805 0.2848 0.2702 0.2703 44,581 -0.01(-3.57%)
Mar 23, 2022 0.2832 0.2894 0.2772 0.2803 60,145 -0.00(-1.27%)
Mar 22, 2022 0.3250 0.3250 0.2815 0.2839 5,831 -0.00(-0.14%)
Mar 21, 2022 0.2855 0.2941 0.2824 0.2843 129,738 -0.01(-2.00%)
Mar 18, 2022 0.3005 0.3005 0.2700 0.2901 30,400 -0.00(-0.99%)
Mar 17, 2022 0.2600 0.3014 0.2600 0.2930 214,425 +0.02(+9.33%)
Mar 16, 2022 0.2813 0.2813 0.2600 0.2680 28,903 -0.00(-0.74%)
Mar 15, 2022 0.2656 0.2708 0.2607 0.2700 44,209 +0.00(+0.00%)
Mar 14, 2022 0.2783 0.2842 0.2626 0.2700 20,171 -0.01(-3.57%)
Mar 11, 2022 0.3194 0.3194 0.2667 0.2800 101,537 +0.00(+1.74%)
Mar 10, 2022 0.2574 0.2763 0.2546 0.2752 172,836 +0.02(+5.85%)
Mar 09, 2022 0.2700 0.2800 0.2570 0.2600 302,338 -0.01(-1.89%)
Mar 08, 2022 0.2644 0.2819 0.2600 0.2650 277,422 -0.01(-4.57%)
Mar 07, 2022 0.3002 0.3002 0.2579 0.2777 266,908 +0.01(+4.05%)
Mar 04, 2022 0.2675 0.2797 0.2584 0.2669 99,647 -0.02(-5.39%)
Mar 03, 2022 0.2981 0.2981 0.2693 0.2821 302,590 -0.03(-9.00%)
Mar 02, 2022 0.2950 0.3150 0.2706 0.3100 435,927 +0.00(+0.71%)
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.