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 (%)
Feb 28, 2019
0.1345
0.1350
0.1338
0.1338
44,400
+0.01(+7.04%)
Feb 27, 2019
0.1399
0.1399
0.1250
0.1250
87,490
-0.01(-3.85%)
Feb 26, 2019
0.1343
0.1356
0.1287
0.1300
74,632
-0.00(-3.13%)
Feb 25, 2019
0.1330
0.1380
0.1320
0.1342
245,198
+0.01(+6.85%)
Feb 22, 2019
0.1230
0.1350
0.1150
0.1256
145,700
-0.01(-6.96%)
Feb 21, 2019
0.1327
0.1391
0.1305
0.1350
72,994
+0.00(+0.75%)
Feb 20, 2019
0.1350
0.1350
0.1300
0.1340
48,768
+0.00(+0.00%)
Feb 19, 2019
0.1359
0.1359
0.1210
0.1340
107,425
+0.00(+2.84%)
Feb 15, 2019
0.1200
0.1360
0.1099
0.1303
189,000
+0.01(+9.40%)
Feb 14, 2019
0.1150
0.1257
0.1150
0.1191
85,272
-0.01(-4.11%)
Feb 13, 2019
0.1200
0.1242
0.1200
0.1242
31,818
+0.01(+4.99%)
Feb 12, 2019
0.1200
0.1200
0.1180
0.1183
54,595
+0.00(+3.05%)
Feb 11, 2019
0.1210
0.1210
0.1101
0.1148
25,650
+0.00(+4.36%)
Feb 08, 2019
0.1248
0.1248
0.1100
0.1100
52,000
-0.01(-4.35%)
Feb 07, 2019
0.1188
0.1188
0.1150
0.1150
12,760
+0.01(+4.55%)
Feb 06, 2019
0.1080
0.1110
0.1080
0.1100
3,185
-0.00(-2.22%)
Feb 05, 2019
0.1125
0.1125
0.1125
0.1125
67,100
+0.00(+2.27%)
Feb 04, 2019
0.1125
0.1125
0.1080
0.1100
19,100
-0.00(-2.40%)
Feb 01, 2019
0.1150
0.1150
0.1127
0.1127
3,500
+0.00(+3.97%)
Jan 31, 2019
0.1150
0.1150
0.1084
0.1084
108,150
+0.00(+0.37%)
Jan 30, 2019
0.1099
0.1099
0.0972
0.1080
112,629
+0.00(+2.86%)
Jan 29, 2019
0.1074
0.1150
0.1050
0.1050
149,000
-0.00(-4.46%)
Jan 28, 2019
0.1076
0.1120
0.1074
0.1099
200,300
+0.00(+3.19%)
Jan 25, 2019
0.1065
0.1065
0.1065
0.1065
10,000
-0.00(-0.19%)
Jan 24, 2019
0.0930
0.1067
0.0930
0.1067
8,300
-0.00(-0.09%)
Jan 23, 2019
0.1000
0.1068
0.0990
0.1068
39,500
-0.00(-2.20%)
Jan 22, 2019
0.1100
0.1100
0.1037
0.1092
15,825
+0.00(+1.68%)
Jan 18, 2019
0.1075
0.1075
0.1074
0.1074
21,700
+0.00(+0.00%)
Jan 17, 2019
0.1015
0.1074
0.1015
0.1074
5,500
+0.00(+3.57%)
Jan 16, 2019
0.1008
0.1039
0.1007
0.1037
16,900
+0.00(+3.70%)
Jan 15, 2019
0.1077
0.1078
0.1000
0.1000
22,500
+0.00(+0.00%)
Jan 14, 2019
0.1000
0.1000
0.1000
0.1000
5,000
+0.00(+1.01%)
Jan 11, 2019
0.1157
0.1157
0.0990
0.0990
114,400
-0.02(-14.66%)
Jan 10, 2019
0.1227
0.1258
0.1150
0.1160
153,885
+0.01(+5.45%)
Jan 09, 2019
0.1150
0.1200
0.1100
0.1100
71,790
-0.01(-4.35%)
Jan 08, 2019
0.1100
0.1150
0.1100
0.1150
34,500
+0.01(+4.55%)
Jan 07, 2019
0.1100
0.1100
0.1100
0.1100
4,000
+0.00(+1.38%)
Jan 04, 2019
0.1090
0.1092
0.1070
0.1085
33,700
-0.00(-0.46%)
Jan 03, 2019
0.1010
0.1090
0.1010
0.1090
13,395
+0.00(+3.61%)
Jan 02, 2019
0.1100
0.1140
0.1018
0.1052
95,746
-0.00(-2.68%)
Dec 31, 2018
0.1007
0.1119
0.0910
0.1081
77,500
+0.02(+16.24%)
Dec 28, 2018
0.1014
0.1016
0.0930
0.0930
52,400
+0.01(+9.67%)
Dec 27, 2018
0.0890
0.0890
0.0848
0.0848
7,000
-0.01(-5.78%)
Dec 26, 2018
0.0946
0.0946
0.0820
0.0900
18,105
+0.01(+9.76%)
Dec 24, 2018
0.0895
0.0895
0.0820
0.0820
8,000
-0.01(-8.38%)
Dec 21, 2018
0.0871
0.0939
0.0871
0.0895
77,000
+0.00(+2.76%)
Dec 20, 2018
0.0880
0.0907
0.0871
0.0871
18,500
-0.00(-0.91%)
Dec 18, 2018
0.0879
0.0879
0.0879
0
+0.00(+3.05%)
Dec 17, 2018
0.0914
0.0914
0.0847
0.0853
20,000
-0.01(-6.57%)
Dec 14, 2018
0.0927
0.0936
0.0845
0.0913
35,000
-0.00(-0.22%)
Dec 13, 2018
0.0900
0.0948
0.0850
0.0915
40,250
-0.00(-1.51%)
Dec 12, 2018
0.0900
0.0955
0.0900
0.0929
32,500
-0.00(-2.00%)
Dec 11, 2018
0.0948
0.0948
0.0948
0.0948
2,300
-0.00(-1.76%)
Dec 10, 2018
0.0945
0.0965
0.0945
0.0965
11,100
+0.00(+1.26%)
Dec 07, 2018
0.0900
0.0958
0.0867
0.0953
39,400
+0.00(+4.73%)
Dec 06, 2018
0.0911
0.0911
0.0867
0.0910
31,800
+0.00(+4.96%)
Dec 04, 2018
0.0883
0.0956
0.0867
0.0867
30,200
-0.00(-2.58%)
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
.