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 (%)
Nov 30, 2018
0.0990
0.0990
0.0850
0.0899
45,600
+0.00(+0.90%)
Nov 29, 2018
0.0891
0.0891
0.0891
0.0891
1,005
-0.02(-21.84%)
Nov 27, 2018
0.1140
0.1140
0.1140
0
+0.01(+10.89%)
Nov 26, 2018
0.1080
0.1080
0.0942
0.1028
68,886
-0.00(-4.46%)
Nov 23, 2018
0.1076
0.1076
0.1076
0.1076
4,900
+0.00(+3.76%)
Nov 21, 2018
0.1037
0.1037
0.1037
0
-0.01(-6.41%)
Nov 20, 2018
0.1100
0.1150
0.1051
0.1108
47,934
+0.01(+10.69%)
Nov 19, 2018
0.1150
0.1158
0.1001
0.1001
12,300
-0.00(-0.60%)
Nov 16, 2018
0.1157
0.1157
0.1007
0.1007
21,800
-0.01(-12.28%)
Nov 15, 2018
0.1150
0.1150
0.1080
0.1148
8,235
+0.00(+4.36%)
Nov 14, 2018
0.1020
0.1100
0.1000
0.1100
73,950
+0.01(+14.82%)
Nov 13, 2018
0.0919
0.0958
0.0912
0.0958
116,440
+0.00(+1.05%)
Nov 12, 2018
0.0897
0.1030
0.0864
0.0948
52,775
+0.00(+1.61%)
Nov 09, 2018
0.1041
0.1091
0.0933
0.0933
41,200
-0.01(-11.14%)
Nov 07, 2018
0.1050
0.1050
0.1050
0
-0.01(-12.50%)
Nov 06, 2018
0.1200
0.1250
0.1150
0.1200
113,800
+0.01(+5.73%)
Nov 05, 2018
0.1200
0.1200
0.1128
0.1135
52,600
-0.01(-5.42%)
Nov 02, 2018
0.0990
0.1200
0.0990
0.1200
59,800
+0.02(+22.32%)
Nov 01, 2018
0.0981
0.0990
0.0981
0.0981
17,500
+0.01(+7.68%)
Oct 31, 2018
0.0990
0.0990
0.0911
0.0911
30,950
-0.01(-5.99%)
Oct 30, 2018
0.0940
0.0969
0.0940
0.0969
40,000
+0.01(+12.67%)
Oct 29, 2018
0.0900
0.0910
0.0860
0.0860
72,225
-0.00(-4.44%)
Oct 26, 2018
0.0849
0.0915
0.0849
0.0900
15,400
+0.01(+8.30%)
Oct 25, 2018
0.0840
0.0853
0.0830
0.0831
126,063
-0.00(-1.07%)
Oct 24, 2018
0.0840
0.0840
0.0840
0.0840
780
-0.00(-0.83%)
Oct 23, 2018
0.0770
0.0959
0.0770
0.0847
140,873
-0.01(-5.89%)
Oct 22, 2018
0.0824
0.0900
0.0824
0.0900
11,005
+0.00(+0.00%)
Oct 19, 2018
0.0838
0.0900
0.0800
0.0900
78,100
+0.01(+11.11%)
Oct 18, 2018
0.0900
0.0900
0.0810
0.0810
47,555
-0.01(-10.00%)
Oct 17, 2018
0.0900
0.0900
0.0900
0.0900
42,500
+0.00(+0.00%)
Oct 16, 2018
0.0833
0.0900
0.0800
0.0900
125,100
+0.01(+13.21%)
Oct 15, 2018
0.0795
0.0795
0.0795
0.0795
20,047
-0.01(-11.37%)
Oct 12, 2018
0.0799
0.0897
0.0788
0.0897
30,000
+0.01(+12.27%)
Oct 11, 2018
0.0817
0.0817
0.0716
0.0799
31,100
+0.00(+0.00%)
Oct 10, 2018
0.0799
0.0799
0.0799
0.0799
7,900
+0.00(+6.39%)
Oct 09, 2018
0.0684
0.0751
0.0684
0.0751
9,747
+0.01(+7.59%)
Oct 05, 2018
0.0698
0.0698
0.0698
0
-0.00(-3.72%)
Oct 04, 2018
0.0684
0.0786
0.0684
0.0725
27,656
+0.00(+7.25%)
Oct 03, 2018
0.0753
0.0756
0.0676
0.0676
53,967
-0.00(-3.43%)
Oct 02, 2018
0.0746
0.0750
0.0680
0.0700
116,247
-0.00(-6.29%)
Sep 28, 2018
0.0747
0.0747
0.0747
0
+0.00(+6.71%)
Sep 27, 2018
0.0700
0.0700
0.0700
0.0700
1,500
-0.00(-6.04%)
Sep 26, 2018
0.0684
0.0745
0.0684
0.0745
93,407
-0.00(-3.25%)
Sep 25, 2018
0.0760
0.0784
0.0760
0.0770
45,823
+0.00(+0.00%)
Sep 24, 2018
0.0770
0.0770
0.0770
0.0770
1,977
-0.00(-2.28%)
Sep 21, 2018
0.0788
0.0788
0.0788
0.0788
9,000
-0.00(-3.90%)
Sep 18, 2018
0.0820
0.0820
0.0820
0
-0.00(-1.44%)
Sep 17, 2018
0.0725
0.0832
0.0725
0.0832
53,500
+0.01(+16.85%)
Sep 14, 2018
0.0713
0.0713
0.0712
0.0712
6,000
-0.00(-0.97%)
Sep 13, 2018
0.0719
0.0719
0.0719
0.0719
1,000
+0.00(+0.56%)
Sep 12, 2018
0.0715
0.0715
0.0715
0.0715
3,000
+0.00(+2.14%)
Sep 11, 2018
0.0810
0.0810
0.0650
0.0700
151,070
-0.01(-14.11%)
Sep 10, 2018
0.0815
0.0815
0.0815
0.0815
7,000
+0.00(+0.12%)
Sep 07, 2018
0.0835
0.0835
0.0751
0.0814
49,200
-0.00(-2.51%)
Sep 05, 2018
0.0835
0.0835
0.0835
0
+0.00(+4.90%)
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
.