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, 2020
0.8956
0.8956
0.8956
455,219
-0.00(-0.49%)
Dec 30, 2020
0.8950
0.9195
0.8600
0.9000
455,219
+0.01(+0.61%)
Dec 29, 2020
0.9300
0.9300
0.8900
0.8945
278,113
+0.00(+0.51%)
Dec 28, 2020
0.9400
0.9700
0.8876
0.8900
270,841
-0.05(-5.44%)
Dec 24, 2020
0.9140
0.9610
0.9050
0.9412
77,200
+0.04(+4.69%)
Dec 23, 2020
0.8980
0.9272
0.8788
0.8990
250,436
+0.02(+2.16%)
Dec 22, 2020
0.8800
0.9388
0.8760
0.8800
221,768
-0.06(-6.73%)
Dec 21, 2020
0.9206
1.000
0.8764
0.9435
210,439
-0.03(-2.74%)
Dec 18, 2020
1.000
1.000
0.9498
0.9701
132,600
-0.01(-0.91%)
Dec 17, 2020
0.9400
0.9800
0.9400
0.9790
427,673
+0.05(+5.27%)
Dec 16, 2020
0.9004
0.9370
0.8819
0.9300
174,189
+0.04(+4.49%)
Dec 15, 2020
0.8517
0.9029
0.8383
0.8900
298,177
+0.04(+5.03%)
Dec 14, 2020
0.8200
0.8600
0.8200
0.8474
157,349
+0.03(+3.23%)
Dec 11, 2020
0.8500
0.8770
0.8100
0.8209
355,500
-0.05(-5.64%)
Dec 10, 2020
0.8657
0.8893
0.8450
0.8700
194,062
-0.01(-1.66%)
Dec 09, 2020
0.9200
0.9200
0.8629
0.8847
169,253
-0.04(-3.84%)
Dec 08, 2020
0.9099
0.9310
0.8931
0.9200
101,307
+0.01(+1.13%)
Dec 07, 2020
0.8900
0.9700
0.8818
0.9097
182,193
-0.01(-0.96%)
Dec 04, 2020
0.9599
0.9786
0.9185
0.9185
122,000
-0.03(-3.32%)
Dec 03, 2020
0.9711
0.9736
0.8760
0.9500
173,586
-0.01(-0.61%)
Dec 02, 2020
0.9250
0.9650
0.9156
0.9558
210,691
+0.03(+3.33%)
Dec 01, 2020
0.8600
0.9322
0.8440
0.9250
214,251
+0.10(+11.99%)
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%)
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
.