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, 2020
0.8100
0.8346
0.8000
0.8260
221,628
+0.00(+0.43%)
Nov 27, 2020
0.7985
0.8250
0.7955
0.8225
164,500
-0.00(-0.18%)
Nov 25, 2020
0.8516
0.8624
0.8020
0.8240
255,000
-0.02(-2.31%)
Nov 24, 2020
0.8000
0.8588
0.7900
0.8435
321,225
+0.03(+4.14%)
Nov 23, 2020
0.8350
0.8523
0.7994
0.8100
282,011
-0.02(-2.41%)
Nov 20, 2020
0.8248
0.8637
0.8165
0.8300
124,000
+0.01(+1.47%)
Nov 19, 2020
0.8492
0.8540
0.8140
0.8180
278,361
-0.02(-2.86%)
Nov 18, 2020
0.8585
0.8800
0.8310
0.8421
181,658
-0.02(-2.08%)
Nov 17, 2020
0.8900
0.9000
0.8600
0.8600
244,733
-0.03(-3.37%)
Nov 16, 2020
0.9072
0.9442
0.8880
0.8900
278,321
-0.02(-2.20%)
Nov 13, 2020
0.8770
0.9530
0.8770
0.9100
147,400
-0.01(-1.09%)
Nov 12, 2020
0.9060
0.9800
0.9060
0.9200
217,427
-0.02(-2.13%)
Nov 11, 2020
0.9396
0.9819
0.9300
0.9400
147,801
-0.04(-4.08%)
Nov 10, 2020
1.010
1.095
0.9800
0.9800
227,511
-0.03(-3.34%)
Nov 09, 2020
1.010
1.056
0.9333
1.014
337,297
+0.00(+0.39%)
Nov 06, 2020
1.040
1.120
0.9805
1.010
420,000
-0.01(-0.98%)
Nov 05, 2020
0.9110
1.020
0.9110
1.020
336,442
+0.12(+13.33%)
Nov 04, 2020
0.8950
0.9500
0.8950
0.9000
58,377
-0.03(-3.27%)
Nov 03, 2020
0.9100
0.9566
0.8800
0.9304
210,213
+0.02(+1.87%)
Nov 02, 2020
0.8869
0.9200
0.8869
0.9133
184,676
+0.04(+4.38%)
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%)
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
.