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 (%)
Jun 30, 2022 0.1260 0.1800 0.1217 0.1730 1,464,590 +0.06(+54.33%)
Jun 29, 2022 0.1280 0.1280 0.1050 0.1121 68,356 -0.02(-13.03%)
Jun 28, 2022 0.1330 0.1333 0.1247 0.1289 47,155 -0.00(-0.85%)
Jun 27, 2022 0.1300 0.1358 0.1280 0.1300 102,400 -0.01(-6.07%)
Jun 24, 2022 0.1400 0.1434 0.1353 0.1384 70,922 -0.01(-7.86%)
Jun 23, 2022 0.1548 0.1600 0.1500 0.1502 61,800 -0.00(-2.97%)
Jun 22, 2022 0.1532 0.1661 0.1417 0.1548 57,288 +0.00(+0.78%)
Jun 21, 2022 0.1603 0.1699 0.1450 0.1536 58,894 -0.01(-4.18%)
Jun 17, 2022 0.1542 0.1650 0.1538 0.1603 21,740 -0.00(-2.85%)
Jun 16, 2022 0.1591 0.1700 0.1537 0.1650 64,255 -0.01(-2.94%)
Jun 15, 2022 0.1450 0.1700 0.1390 0.1700 177,313 +0.01(+6.25%)
Jun 14, 2022 0.1778 0.1778 0.1568 0.1600 230,685 -0.03(-14.89%)
Jun 13, 2022 0.1785 0.1916 0.1768 0.1880 5,615 -0.00(-0.53%)
Jun 10, 2022 0.1708 0.1900 0.1708 0.1890 13,216 +0.00(+0.43%)
Jun 09, 2022 0.1689 0.1882 0.1689 0.1882 43,049 +0.01(+7.54%)
Jun 08, 2022 0.1950 0.1950 0.1668 0.1750 144,680 -0.02(-9.09%)
Jun 07, 2022 0.2054 0.2055 0.1925 0.1925 25,030 -0.01(-6.78%)
Jun 06, 2022 0.2084 0.2123 0.1936 0.2065 17,575 +0.00(+1.98%)
Jun 03, 2022 0.2150 0.2150 0.2025 0.2025 26,431 -0.01(-3.34%)
Jun 02, 2022 0.2100 0.2100 0.2050 0.2095 33,541 +0.00(+2.15%)
Jun 01, 2022 0.1992 0.2051 0.1992 0.2051 15,700 -0.00(-1.39%)
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%)
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.