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 (%)
May 22, 2024 0.1566 0.1600 0.1566 0.1600 25,500 +0.01(+3.23%)
May 21, 2024 0.1590 0.1590 0.1550 0.1550 12,500 -0.00(-2.52%)
May 20, 2024 0.1590 0.1590 0.1590 0.1590 10,250 +0.00(+1.53%)
May 17, 2024 0.1530 0.1566 0.1530 0.1566 15,050 +0.00(+1.03%)
May 16, 2024 0.1567 0.1567 0.1550 0.1550 3,000 +0.00(+0.00%)
May 15, 2024 0.1550 0.1550 0.1550 0.1550 2,550 +0.00(+1.31%)
May 14, 2024 0.1590 0.1590 0.1530 0.1530 8,500 -0.00(-2.30%)
May 13, 2024 0.1566 0.1597 0.1566 0.1566 7,800 +0.00(+2.35%)
May 10, 2024 0.1530 0.1530 0.1530 0.1530 8,000 +0.00(+0.00%)
May 09, 2024 0.1570 0.1570 0.1530 0.1530 13,459 -0.00(-1.29%)
May 08, 2024 0.1600 0.1687 0.1530 0.1550 118,625 -0.01(-3.73%)
May 07, 2024 0.1650 0.1710 0.1600 0.1610 95,000 -0.00(-1.83%)
May 06, 2024 0.1640 0.1678 0.1640 0.1640 59,600 -0.01(-4.65%)
May 03, 2024 0.1650 0.1728 0.1640 0.1720 138,592 +0.01(+4.24%)
May 02, 2024 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
May 01, 2024 0.1600 0.1650 0.1600 0.1600 52,508 -0.01(-3.03%)
Apr 30, 2024 0.1738 0.1738 0.1650 0.1650 6,445 +0.00(+0.00%)
Apr 29, 2024 0.1810 0.1925 0.1650 0.1650 114,074 -0.01(-6.25%)
Apr 26, 2024 0.1760 0.1760 0.1760 0.1760 8,000 +0.01(+6.67%)
Apr 25, 2024 0.1900 0.1900 0.1650 0.1650 189,067 -0.02(-13.16%)
Apr 24, 2024 0.1942 0.1942 0.1900 0.1900 45,700 +0.00(+0.00%)
Apr 23, 2024 0.1900 0.1910 0.1900 0.1900 42,003 -0.00(-0.52%)
Apr 22, 2024 0.2000 0.2000 0.1887 0.1910 137,900 +0.00(+0.53%)
Apr 19, 2024 0.2242 0.2242 0.1900 0.1900 4,450 -0.01(-2.56%)
Apr 18, 2024 0.2089 0.2089 0.1950 0.1950 203,500 -0.01(-2.89%)
Apr 16, 2024 0.2008 35,000 -0.02(-9.55%)
Apr 15, 2024 0.2220 0.2220 0.2151 0.2220 4,368 +0.01(+4.23%)
Apr 12, 2024 0.2010 0.2180 0.2010 0.2130 58,487 +0.01(+5.19%)
Apr 11, 2024 0.2045 0.2075 0.2020 0.2025 138,075 +0.00(+1.25%)
Apr 10, 2024 0.1830 0.2065 0.1600 0.2000 181,988 -0.00(-1.53%)
Apr 09, 2024 0.2180 0.2180 0.1907 0.2031 1,250 -0.00(-0.98%)
Apr 08, 2024 0.1978 0.2051 0.1978 0.2051 55,000 -0.00(-2.33%)
Apr 05, 2024 0.2000 0.2107 0.1986 0.2100 136,953 +0.01(+5.00%)
Apr 04, 2024 0.1811 0.2068 0.1811 0.2000 28,371 +0.01(+5.76%)
Apr 03, 2024 0.1700 0.1891 0.1617 0.1891 270,900 +0.04(+27.00%)
Apr 02, 2024 0.1515 0.1516 0.1470 0.1489 6,354 -0.01(-4.24%)
Apr 01, 2024 0.1641 0.1641 0.1500 0.1555 20,035 +0.01(+3.67%)
Mar 28, 2024 0.1550 0.1550 0.1500 0.1500 9,203 -0.01(-4.64%)
Mar 27, 2024 0.1644 0.1644 0.1550 0.1573 6,050 -0.00(-2.12%)
Mar 26, 2024 0.1760 0.1763 0.1607 0.1607 45,675 -0.01(-6.02%)
Mar 25, 2024 0.1560 0.1745 0.1400 0.1710 84,986 +0.02(+9.62%)
Mar 22, 2024 0.1638 0.1638 0.1479 0.1560 16,954 +0.00(+1.89%)
Mar 21, 2024 0.1541 0.1567 0.1510 0.1531 31,500 -0.01(-3.35%)
Mar 20, 2024 0.1675 0.1675 0.1560 0.1584 41,870 -0.00(-2.70%)
Mar 19, 2024 0.1720 0.1720 0.1600 0.1628 34,121 -0.01(-5.35%)
Mar 18, 2024 0.1750 0.1767 0.1720 0.1720 69,030 +0.00(+0.17%)
Mar 15, 2024 0.1690 0.1717 0.1650 0.1717 7,084 +0.02(+9.85%)
Mar 14, 2024 0.1562 0.1590 0.1562 0.1563 3,720 -0.01(-5.27%)
Mar 12, 2024 0.1650 0 +0.01(+5.16%)
Mar 11, 2024 0.1601 0.1695 0.1569 0.1569 18,168 +0.01(+4.53%)
Mar 08, 2024 0.1510 0.1600 0.1501 0.1501 18,868 -0.00(-1.12%)
Mar 07, 2024 0.1600 0.1600 0.1518 0.1518 10,403 -0.00(-1.87%)
Mar 06, 2024 0.1587 0.1690 0.1500 0.1547 8,750 +0.00(+1.31%)
Mar 05, 2024 0.1537 0.1600 0.1527 0.1527 51,000 -0.01(-5.74%)
Mar 04, 2024 0.1592 0.1620 0.1500 0.1620 12,084 +0.00(+2.53%)
Feb 29, 2024 0.1580 577 -0.02(-11.73%)
Feb 27, 2024 0.1790 500 +0.03(+16.99%)
Feb 26, 2024 0.1790 0.1790 0.1530 0.1530 3,950 -0.01(-6.36%)
Feb 23, 2024 0.1518 0.1634 0.1475 0.1634 72,208 +0.00(+2.12%)
Feb 22, 2024 0.1687 0.1772 0.1600 0.1600 11,115 -0.02(-12.90%)
Feb 20, 2024 0.1837 2,500 +0.00(+1.44%)
Feb 16, 2024 0.1850 0.1880 0.1811 0.1811 5,801 -0.01(-4.18%)
Feb 15, 2024 0.1890 0.1932 0.1890 0.1890 3,824 -0.01(-4.35%)
Feb 14, 2024 0.1976 0.2100 0.1976 0.1976 3,600 -0.01(-3.56%)
Feb 13, 2024 0.2070 0.2192 0.1976 0.2049 32,721 -0.02(-8.03%)
Feb 12, 2024 0.2228 0.2228 0.2228 0.2228 10,000 +0.00(+0.45%)
Feb 09, 2024 0.2170 0.2218 0.2170 0.2218 2,801 +0.00(+0.82%)
Feb 08, 2024 0.2249 0.2249 0.2152 0.2200 3,200 +0.01(+5.77%)
Feb 06, 2024 0.2080 1,000 -0.01(-3.26%)
Feb 05, 2024 0.2150 0.2150 0.2150 0.2150 50,500 -0.00(-2.23%)
Feb 02, 2024 0.2061 0.2199 0.2031 0.2199 15,077 +0.01(+6.23%)
Feb 01, 2024 0.2124 0.2124 0.2000 0.2070 17,430 -0.00(-1.71%)
Jan 31, 2024 0.2106 0.2106 0.2106 0.2106 2,300 -0.00(-0.89%)
Jan 30, 2024 0.2055 0.2125 0.2055 0.2125 16,624 +0.01(+2.81%)
Jan 29, 2024 0.2197 0.2197 0.2000 0.2067 27,700 -0.01(-2.91%)
Jan 26, 2024 0.2183 0.2183 0.2129 0.2129 2,709 -0.00(-2.11%)
Jan 25, 2024 0.2250 0.2250 0.2175 0.2175 12,534 -0.02(-9.37%)
Jan 24, 2024 0.2400 0.2400 0.2372 0.2400 90,430 +0.00(+0.00%)
Jan 23, 2024 0.2400 0.2420 0.2400 0.2400 201,659 -0.00(-1.19%)
Jan 22, 2024 0.2350 0.2429 0.2350 0.2429 22,759 +0.01(+3.36%)
Jan 19, 2024 0.2301 0.2376 0.2301 0.2350 178,103 +0.00(+0.86%)
Jan 18, 2024 0.2285 0.2333 0.2210 0.2330 74,384 +0.01(+2.96%)
Jan 17, 2024 0.2210 0.2285 0.2210 0.2263 8,299 +0.01(+2.58%)
Jan 16, 2024 0.2151 0.2222 0.2062 0.2206 55,434 -0.00(-1.65%)
Jan 12, 2024 0.2253 0.2373 0.2180 0.2243 121,259 +0.01(+5.21%)
Jan 11, 2024 0.2110 0.2166 0.2050 0.2132 45,379 +0.00(+1.04%)
Jan 09, 2024 0.2110 0 +0.00(+0.00%)
Jan 08, 2024 0.2130 0.2267 0.2110 0.2110 8,522 -0.00(-0.94%)
Jan 05, 2024 0.2180 0.2180 0.2130 0.2130 48,926 -0.01(-3.18%)
Jan 04, 2024 0.2150 0.2203 0.2110 0.2200 45,707 +0.00(+1.99%)
Jan 03, 2024 0.1800 0.2157 0.1800 0.2157 17,000 +0.04(+19.83%)
Jan 02, 2024 0.1800 0.1832 0.1800 0.1800 11,950 -0.00(-1.64%)
Dec 29, 2023 0.1840 0.1849 0.1830 0.1830 11,715 +0.00(+1.67%)
Dec 28, 2023 0.1930 0.1930 0.1800 0.1800 26,500 -0.02(-9.73%)
Dec 26, 2023 0.1994 74,500 +0.01(+6.52%)
Dec 22, 2023 0.1830 0.1872 0.1830 0.1872 132,694 +0.00(+2.30%)
Dec 21, 2023 0.1827 0.1855 0.1827 0.1830 72,352 +0.00(+0.00%)
Dec 20, 2023 0.1858 0.1896 0.1830 0.1830 60,108 +0.00(+0.00%)
Dec 19, 2023 0.1850 0.1850 0.1830 0.1830 20,000 -0.01(-5.67%)
Dec 18, 2023 0.1836 0.1960 0.1830 0.1940 31,300 +0.00(+2.11%)
Dec 15, 2023 0.1900 0.1965 0.1883 0.1900 121,862 -0.01(-4.52%)
Dec 14, 2023 0.1920 0.1991 0.1900 0.1990 22,496 -0.00(-0.50%)
Dec 13, 2023 0.1810 0.2029 0.1810 0.2000 289,000 +0.02(+11.11%)
Dec 12, 2023 0.1840 0.1848 0.1760 0.1800 231,614 +0.00(+1.12%)
Dec 11, 2023 0.1214 0.1848 0.1214 0.1780 685,183 +0.05(+36.40%)
Dec 08, 2023 0.1305 0.1305 0.1305 0.1305 1,930 +0.00(+0.08%)
Dec 07, 2023 0.1327 0.1327 0.1300 0.1304 9,653 +0.00(+0.31%)
Dec 06, 2023 0.1350 0.1350 0.1300 0.1300 143,087 +0.00(+0.00%)
Dec 05, 2023 0.1300 0.1300 0.1300 0.1300 30,000 -0.00(-2.77%)
Dec 04, 2023 0.1260 0.1387 0.1212 0.1337 49,810 +0.01(+6.11%)
Dec 01, 2023 0.1208 0.1306 0.1208 0.1260 29,790 -0.01(-8.56%)
Nov 30, 2023 0.1227 0.1386 0.1227 0.1378 33,863 +0.00(+3.53%)
Nov 29, 2023 0.1370 0.1370 0.1331 0.1331 17,250 +0.00(+3.26%)
Nov 28, 2023 0.1268 0.1358 0.1268 0.1289 16,050 -0.00(-2.50%)
Nov 27, 2023 0.1359 0.1449 0.1270 0.1322 45,770 +0.00(+3.69%)
Nov 22, 2023 0.1275 1 -0.00(-3.19%)
Nov 21, 2023 0.1371 0.1450 0.1241 0.1317 55,652 +0.01(+5.36%)
Nov 20, 2023 0.1309 0.1369 0.1250 0.1250 45,750 +0.00(+0.73%)
Nov 17, 2023 0.1203 0.1241 0.1203 0.1241 96,449 -0.01(-4.54%)
Nov 16, 2023 0.1300 0.1300 0.1286 0.1300 52,100 +0.01(+5.69%)
Nov 15, 2023 0.1237 0.1237 0.1230 0.1230 12,802 -0.01(-7.24%)
Nov 14, 2023 0.1260 0.1480 0.1260 0.1326 81,068 -0.00(-3.21%)
Nov 13, 2023 0.1269 0.1397 0.1269 0.1370 3,500 +0.00(+2.93%)
Nov 10, 2023 0.1301 0.1385 0.1285 0.1331 53,171 +0.01(+5.63%)
Nov 09, 2023 0.1405 0.1405 0.1260 0.1260 21,720 -0.00(-0.32%)
Nov 08, 2023 0.1499 0.1500 0.1264 0.1264 33,781 -0.02(-16.24%)
Nov 07, 2023 0.1533 0.1545 0.1498 0.1509 67,680 +0.01(+5.16%)
Nov 06, 2023 0.1443 0.1558 0.1434 0.1435 48,581 -0.02(-9.92%)
Nov 03, 2023 0.1600 0.1619 0.1593 0.1593 40,795 -0.00(-0.06%)
Nov 02, 2023 0.1770 0.1770 0.1594 0.1594 2,000 -0.02(-9.94%)
Nov 01, 2023 0.1880 0.1880 0.1770 0.1770 123,390 -0.01(-4.32%)
Oct 31, 2023 0.1850 0.1850 0.1850 0.1850 89,700 +0.01(+2.78%)
Oct 30, 2023 0.1725 0.1818 0.1700 0.1800 150,888 +0.01(+5.88%)
Oct 27, 2023 0.1700 0.1800 0.1611 0.1700 144,730 -0.00(-2.86%)
Oct 26, 2023 0.1759 0.1759 0.1750 0.1750 10,600 -0.00(-1.35%)
Oct 25, 2023 0.1600 0.1774 0.1400 0.1774 140,962 +0.03(+18.27%)
Oct 24, 2023 0.1499 0.1500 0.1400 0.1500 50,242 +0.01(+5.71%)
Oct 23, 2023 0.1430 0.1480 0.1419 0.1419 80,367 -0.00(-2.81%)
Oct 20, 2023 0.1450 0.1480 0.1410 0.1460 17,846 +0.00(+1.81%)
Oct 19, 2023 0.1400 0.1460 0.1400 0.1434 67,854 -0.00(-0.83%)
Oct 18, 2023 0.1420 0.1454 0.1420 0.1446 8,551 -0.00(-1.50%)
Oct 17, 2023 0.1480 0.1480 0.1450 0.1468 39,543 -0.01(-6.14%)
Oct 16, 2023 0.1450 0.1564 0.1450 0.1564 28,062 +0.01(+6.18%)
Oct 13, 2023 0.1497 0.1497 0.1473 0.1473 864 +0.00(+1.59%)
Oct 12, 2023 0.1552 0.1556 0.1450 0.1450 62,960 -0.01(-3.33%)
Oct 11, 2023 0.1500 0.1500 0.1500 0.1500 5,620 -0.00(-2.85%)
Oct 10, 2023 0.1420 0.1545 0.1420 0.1544 37,900 +0.01(+8.73%)
Oct 09, 2023 0.1420 0.1510 0.1420 0.1420 7,660 +0.00(+0.00%)
Oct 06, 2023 0.1503 0.1574 0.1420 0.1420 24,660 +0.00(+0.00%)
Oct 05, 2023 0.1464 0.1464 0.1420 0.1420 39,300 -0.00(-0.70%)
Oct 04, 2023 0.1560 0.1778 0.1430 0.1430 11,443 -0.02(-12.86%)
Oct 03, 2023 0.1641 0.1641 0.1641 0.1641 1,000 +0.01(+9.40%)
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.