Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ely Gold & Minerals
(OP:
ELYGF
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
0.2925
0.3372
0.2925
0.3246
227,603
+0.01(+4.71%)
Oct 30, 2019
0.3306
0.3459
0.2900
0.3100
317,995
-0.01(-2.21%)
Oct 29, 2019
0.3443
0.3600
0.3170
0.3170
346,210
-0.01(-4.23%)
Oct 28, 2019
0.3180
0.3477
0.2950
0.3310
688,656
+0.02(+7.43%)
Oct 25, 2019
0.2910
0.3109
0.2910
0.3081
270,400
+0.02(+6.24%)
Oct 24, 2019
0.2900
0.2972
0.2850
0.2900
155,083
+0.00(+1.05%)
Oct 23, 2019
0.2883
0.2980
0.2845
0.2870
239,629
-0.01(-1.71%)
Oct 22, 2019
0.2697
0.2920
0.2600
0.2920
258,675
+0.03(+12.31%)
Oct 21, 2019
0.2500
0.2670
0.2500
0.2600
47,689
+0.01(+4.00%)
Oct 18, 2019
0.2580
0.2655
0.2461
0.2500
60,900
-0.01(-1.96%)
Oct 17, 2019
0.2650
0.2650
0.2445
0.2550
88,332
-0.00(-1.89%)
Oct 16, 2019
0.2480
0.2617
0.2300
0.2599
67,423
+0.01(+3.75%)
Oct 15, 2019
0.2600
0.2675
0.2497
0.2505
63,457
-0.01(-3.65%)
Oct 14, 2019
0.2600
0.2889
0.2600
0.2600
83,225
-0.01(-2.80%)
Oct 11, 2019
0.2700
0.2850
0.2600
0.2675
112,200
-0.00(-0.93%)
Oct 10, 2019
0.2854
0.2854
0.2638
0.2700
11,950
-0.01(-3.54%)
Oct 09, 2019
0.2930
0.2930
0.2647
0.2799
67,144
+0.00(+1.78%)
Oct 08, 2019
0.2700
0.2882
0.2570
0.2750
167,493
-0.01(-2.14%)
Oct 07, 2019
0.2819
0.2887
0.2800
0.2810
69,341
-0.00(-1.40%)
Oct 04, 2019
0.2970
0.2970
0.2741
0.2850
194,300
+0.02(+6.34%)
Oct 03, 2019
0.2811
0.2950
0.2672
0.2680
92,123
-0.00(-0.74%)
Oct 02, 2019
0.2750
0.2879
0.2540
0.2700
120,800
+0.01(+3.85%)
Oct 01, 2019
0.2459
0.2750
0.2300
0.2600
204,553
+0.02(+6.56%)
Sep 30, 2019
0.2650
0.2660
0.2400
0.2440
130,972
-0.02(-8.58%)
Sep 27, 2019
0.2591
0.2677
0.2576
0.2669
25,100
-0.01(-2.95%)
Sep 26, 2019
0.2790
0.2850
0.2600
0.2750
39,345
-0.00(-1.61%)
Sep 25, 2019
0.2900
0.2980
0.2750
0.2795
68,150
-0.01(-1.93%)
Sep 24, 2019
0.2790
0.2904
0.2627
0.2850
87,203
+0.01(+2.26%)
Sep 23, 2019
0.2520
0.2980
0.2520
0.2787
121,828
+0.02(+7.61%)
Sep 20, 2019
0.2674
0.2786
0.2500
0.2590
43,400
-0.01(-2.30%)
Sep 19, 2019
0.2695
0.2800
0.2650
0.2651
139,072
-0.00(-1.81%)
Sep 18, 2019
0.2453
0.2818
0.2453
0.2700
72,372
+0.02(+10.07%)
Sep 17, 2019
0.2450
0.2500
0.2378
0.2453
38,729
+0.00(+0.12%)
Sep 16, 2019
0.2500
0.2541
0.2400
0.2450
89,435
-0.01(-3.66%)
Sep 13, 2019
0.2750
0.2900
0.2435
0.2543
114,500
-0.00(-1.40%)
Sep 12, 2019
0.2560
0.2700
0.2510
0.2579
227,535
+0.01(+3.78%)
Sep 11, 2019
0.2430
0.2537
0.2257
0.2485
94,893
+0.01(+4.54%)
Sep 10, 2019
0.2300
0.2383
0.2300
0.2377
185,825
+0.01(+2.90%)
Sep 09, 2019
0.2460
0.2460
0.2181
0.2310
85,237
+0.01(+2.21%)
Sep 06, 2019
0.2333
0.2456
0.2260
0.2260
102,400
-0.02(-6.61%)
Sep 05, 2019
0.2496
0.2577
0.2322
0.2420
58,179
-0.00(-1.18%)
Sep 04, 2019
0.2400
0.2449
0.2380
0.2449
96,183
+0.00(+2.04%)
Sep 03, 2019
0.2400
0.2550
0.2264
0.2400
193,530
+0.00(+0.00%)
Aug 30, 2019
0.2366
0.2410
0.2290
0.2400
93,300
+0.01(+4.35%)
Aug 29, 2019
0.2425
0.2501
0.2256
0.2300
186,635
-0.01(-6.12%)
Aug 28, 2019
0.2431
0.2500
0.2330
0.2450
175,089
-0.01(-3.54%)
Aug 27, 2019
0.2560
0.2760
0.2500
0.2540
103,648
-0.00(-0.08%)
Aug 26, 2019
0.2730
0.2730
0.2524
0.2542
133,698
-0.02(-6.65%)
Aug 23, 2019
0.2389
0.2728
0.2301
0.2723
300,800
+0.05(+19.96%)
Aug 22, 2019
0.2300
0.2400
0.2270
0.2270
21,430
-0.01(-2.87%)
Aug 21, 2019
0.2300
0.2432
0.2264
0.2337
100,955
+0.00(+1.65%)
Aug 20, 2019
0.2470
0.2470
0.2227
0.2299
272,780
-0.00(-0.13%)
Aug 19, 2019
0.2480
0.2500
0.2201
0.2302
414,472
-0.03(-10.08%)
Aug 16, 2019
0.2900
0.2900
0.2515
0.2560
221,900
-0.03(-11.45%)
Aug 15, 2019
0.2950
0.2950
0.2721
0.2891
117,923
+0.00(+0.63%)
Aug 14, 2019
0.2816
0.2990
0.2712
0.2873
173,530
+0.01(+1.88%)
Aug 13, 2019
0.2927
0.2996
0.2700
0.2820
175,399
-0.01(-4.08%)
Aug 12, 2019
0.3030
0.3041
0.2860
0.2940
141,115
+0.00(+1.38%)
Aug 09, 2019
0.3016
0.3044
0.2860
0.2900
108,300
-0.01(-3.33%)
Aug 08, 2019
0.3197
0.3280
0.2910
0.3000
287,964
-0.01(-1.90%)
Aug 07, 2019
0.3194
0.3195
0.2973
0.3058
369,171
+0.01(+1.93%)
Aug 06, 2019
0.3500
0.3533
0.2900
0.3000
655,851
-0.04(-12.94%)
Aug 05, 2019
0.3317
0.3446
0.2810
0.3446
451,777
+0.05(+18.83%)
Aug 02, 2019
0.2940
0.3000
0.2689
0.2900
466,400
+0.00(+1.29%)
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
.