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 (%)
Dec 31, 2019
0.3600
0.3615
0.3466
0.3550
160,300
+0.00(+0.06%)
Dec 30, 2019
0.3530
0.3549
0.3400
0.3548
240,056
+0.01(+4.35%)
Dec 27, 2019
0.3440
0.3530
0.3330
0.3400
350,500
-0.03(-7.86%)
Dec 26, 2019
0.3498
0.3690
0.3381
0.3690
450,687
+0.03(+8.53%)
Dec 24, 2019
0.3230
0.3411
0.3230
0.3400
190,100
+0.00(+1.31%)
Dec 23, 2019
0.3206
0.3371
0.3196
0.3356
179,731
+0.01(+3.29%)
Dec 20, 2019
0.3209
0.3296
0.3100
0.3249
85,100
-0.00(-0.91%)
Dec 19, 2019
0.3100
0.3315
0.3100
0.3279
144,483
+0.01(+1.83%)
Dec 18, 2019
0.3370
0.3500
0.3127
0.3220
171,534
-0.01(-3.74%)
Dec 17, 2019
0.3254
0.3348
0.3200
0.3345
233,402
+0.01(+4.53%)
Dec 16, 2019
0.3100
0.3200
0.3066
0.3200
224,294
+0.02(+5.09%)
Dec 13, 2019
0.3087
0.3087
0.2931
0.3045
102,400
+0.00(+0.16%)
Dec 12, 2019
0.2792
0.3120
0.2792
0.3040
180,512
+0.01(+2.01%)
Dec 11, 2019
0.2900
0.3000
0.2850
0.2980
169,513
-0.00(-0.63%)
Dec 10, 2019
0.2950
0.2999
0.2850
0.2999
95,219
+0.01(+2.15%)
Dec 09, 2019
0.2838
0.2936
0.2800
0.2936
70,710
+0.00(+1.63%)
Dec 06, 2019
0.2783
0.2917
0.2783
0.2889
71,700
-0.00(-0.48%)
Dec 05, 2019
0.2800
0.2913
0.2775
0.2903
251,883
+0.00(+0.35%)
Dec 04, 2019
0.2900
0.2900
0.2800
0.2893
63,791
-0.00(-0.24%)
Dec 03, 2019
0.2837
0.2900
0.2768
0.2900
156,477
+0.01(+3.53%)
Dec 02, 2019
0.2750
0.2947
0.2700
0.2801
102,988
-0.01(-1.89%)
Nov 29, 2019
0.2800
0.2936
0.2600
0.2855
112,800
-0.00(-1.55%)
Nov 27, 2019
0.2787
0.2941
0.2760
0.2900
232,600
+0.01(+2.84%)
Nov 26, 2019
0.2892
0.2914
0.2750
0.2820
48,425
+0.01(+4.87%)
Nov 25, 2019
0.2896
0.2896
0.2689
0.2689
108,550
-0.02(-6.57%)
Nov 22, 2019
0.2826
0.2909
0.2733
0.2878
34,800
+0.01(+4.65%)
Nov 21, 2019
0.2800
0.2891
0.2750
0.2750
55,621
-0.01(-2.14%)
Nov 20, 2019
0.2860
0.2911
0.2800
0.2810
53,494
-0.01(-3.10%)
Nov 19, 2019
0.2940
0.2998
0.2810
0.2900
109,660
-0.00(-1.36%)
Nov 18, 2019
0.2770
0.3199
0.2770
0.2940
89,990
+0.00(+1.38%)
Nov 15, 2019
0.2854
0.2926
0.2850
0.2900
131,700
+0.00(+1.12%)
Nov 14, 2019
0.2829
0.3000
0.2800
0.2868
116,934
+0.00(+0.56%)
Nov 13, 2019
0.2836
0.2919
0.2836
0.2852
74,089
-0.01(-3.49%)
Nov 12, 2019
0.3000
0.3100
0.2861
0.2955
101,803
-0.01(-3.08%)
Nov 11, 2019
0.3024
0.3054
0.2848
0.3049
139,861
+0.00(+1.63%)
Nov 08, 2019
0.2870
0.3006
0.2800
0.3000
188,500
+0.00(+0.13%)
Nov 07, 2019
0.3087
0.3087
0.2870
0.2996
219,015
-0.01(-2.09%)
Nov 06, 2019
0.2850
0.3063
0.2850
0.3060
91,314
+0.01(+4.40%)
Nov 05, 2019
0.3002
0.3040
0.2871
0.2931
139,285
-0.02(-6.06%)
Nov 04, 2019
0.3193
0.3200
0.2920
0.3120
54,928
-0.00(-0.95%)
Nov 01, 2019
0.3289
0.3289
0.2990
0.3150
271,300
-0.01(-2.96%)
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%)
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
.