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 30, 2020
0.8520
0.9000
0.8500
0.8750
130,500
+0.02(+2.34%)
Oct 29, 2020
0.8300
0.8800
0.8300
0.8550
176,864
-0.03(-2.84%)
Oct 28, 2020
0.9000
0.9025
0.8444
0.8800
289,044
-0.02(-2.50%)
Oct 27, 2020
0.9091
0.9200
0.8985
0.9026
217,865
-0.02(-1.89%)
Oct 26, 2020
0.9139
0.9500
0.9066
0.9200
170,935
-0.02(-2.60%)
Oct 23, 2020
0.9500
0.9555
0.9300
0.9446
133,700
+0.01(+0.81%)
Oct 22, 2020
0.9541
0.9541
0.9100
0.9370
181,677
-0.00(-0.12%)
Oct 21, 2020
0.9674
0.9798
0.9230
0.9381
161,447
+0.02(+2.46%)
Oct 20, 2020
0.9460
0.9475
0.9115
0.9156
249,059
-0.00(-0.48%)
Oct 19, 2020
1.030
1.030
0.9200
0.9200
174,129
-0.05(-5.15%)
Oct 16, 2020
1.009
1.020
0.9676
0.9700
140,300
-0.03(-2.51%)
Oct 15, 2020
1.040
1.040
0.9900
0.9950
110,322
-0.02(-1.49%)
Oct 14, 2020
1.045
1.045
0.9832
1.010
180,915
+0.01(+1.00%)
Oct 13, 2020
1.080
1.080
0.9800
1.000
385,468
-0.08(-7.41%)
Oct 12, 2020
1.015
1.100
1.000
1.080
110,202
+0.05(+4.85%)
Oct 09, 2020
1.050
1.050
0.9689
1.030
347,700
+0.08(+8.35%)
Oct 08, 2020
0.9300
0.9800
0.9300
0.9506
100,221
+0.02(+2.22%)
Oct 07, 2020
0.8600
0.9461
0.8600
0.9300
346,063
+0.01(+1.11%)
Oct 06, 2020
1.020
1.020
0.9040
0.9198
140,627
-0.03(-3.18%)
Oct 05, 2020
0.9150
1.000
0.9150
0.9500
228,748
+0.02(+2.19%)
Oct 02, 2020
0.9950
1.010
0.9130
0.9296
374,900
-0.05(-5.14%)
Oct 01, 2020
0.9010
0.9990
0.9010
0.9800
286,309
+0.04(+4.03%)
Sep 30, 2020
0.9462
0.9800
0.9400
0.9420
178,975
-0.04(-3.88%)
Sep 29, 2020
1.050
1.050
0.9475
0.9800
511,466
-0.02(-2.00%)
Sep 28, 2020
0.9700
1.080
0.9700
1.000
430,518
-0.03(-2.91%)
Sep 25, 2020
0.9400
1.030
0.8640
1.030
404,000
+0.09(+9.45%)
Sep 24, 2020
0.8039
0.9850
0.7900
0.9411
535,983
+0.13(+15.40%)
Sep 23, 2020
0.8700
0.8738
0.8100
0.8155
755,024
-0.07(-8.37%)
Sep 22, 2020
0.9650
0.9850
0.8700
0.8900
383,328
-0.03(-2.73%)
Sep 21, 2020
1.000
1.013
0.8890
0.9150
961,049
-0.11(-10.73%)
Sep 18, 2020
1.085
1.085
1.018
1.025
210,600
-0.03(-2.38%)
Sep 17, 2020
1.120
1.120
1.040
1.050
103,943
+0.01(+0.96%)
Sep 16, 2020
1.080
1.080
1.020
1.040
252,393
+0.02(+1.96%)
Sep 15, 2020
1.050
1.050
1.010
1.020
273,868
-0.01(-0.53%)
Sep 14, 2020
1.010
1.067
1.010
1.025
308,568
-0.02(-2.34%)
Sep 11, 2020
1.150
1.150
1.040
1.050
158,700
-0.05(-4.55%)
Sep 10, 2020
1.070
1.140
1.060
1.100
221,019
+0.03(+2.80%)
Sep 09, 2020
1.005
1.100
1.005
1.070
188,806
+0.02(+1.90%)
Sep 08, 2020
1.080
1.105
1.022
1.050
266,873
-0.04(-4.01%)
Sep 04, 2020
1.055
1.100
1.030
1.094
282,800
+0.05(+5.22%)
Sep 03, 2020
1.110
1.120
1.035
1.040
460,752
-0.08(-7.18%)
Sep 02, 2020
1.160
1.160
1.110
1.120
124,782
-0.02(-1.75%)
Sep 01, 2020
1.210
1.210
1.120
1.140
357,771
-0.05(-4.20%)
Aug 31, 2020
1.260
1.260
1.177
1.190
374,304
-0.01(-0.84%)
Aug 28, 2020
1.290
1.290
1.180
1.200
193,700
+0.04(+3.46%)
Aug 27, 2020
1.222
1.222
1.150
1.160
176,183
-0.03(-2.51%)
Aug 26, 2020
1.120
1.190
1.085
1.190
183,389
+0.06(+5.30%)
Aug 25, 2020
1.147
1.170
1.100
1.130
260,436
-0.03(-2.59%)
Aug 24, 2020
1.220
1.240
1.150
1.160
249,541
-0.04(-3.26%)
Aug 21, 2020
1.250
1.250
1.195
1.199
230,500
-0.05(-4.07%)
Aug 20, 2020
1.290
1.290
1.215
1.250
124,189
-0.03(-2.56%)
Aug 19, 2020
1.310
1.315
1.250
1.283
161,567
-0.02(-1.70%)
Aug 18, 2020
1.338
1.340
1.300
1.305
224,285
+0.02(+1.95%)
Aug 17, 2020
1.330
1.330
1.210
1.280
275,213
+0.02(+1.59%)
Aug 14, 2020
1.330
1.330
1.240
1.260
172,400
-0.07(-5.26%)
Aug 13, 2020
1.270
1.378
1.250
1.330
427,766
+0.08(+6.40%)
Aug 12, 2020
1.128
1.270
1.100
1.250
547,225
+0.12(+10.62%)
Aug 11, 2020
1.205
1.210
1.100
1.130
477,091
-0.09(-7.38%)
Aug 10, 2020
1.130
1.225
1.065
1.220
589,200
+0.15(+14.02%)
Aug 07, 2020
1.149
1.150
1.070
1.070
417,400
-0.06(-5.31%)
Aug 06, 2020
1.210
1.250
1.050
1.130
961,365
-0.02(-1.74%)
Aug 05, 2020
1.200
1.260
1.140
1.150
567,156
-0.05(-4.17%)
Aug 04, 2020
1.280
1.280
1.190
1.200
698,380
-0.06(-4.76%)
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
.