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, 2020
0.3849
0.5496
0.3500
0.5300
1,320,400
+0.06(+12.77%)
Feb 27, 2020
0.5370
0.6097
0.4550
0.4700
1,303,068
-0.09(-16.81%)
Feb 26, 2020
0.6200
0.6322
0.5406
0.5650
913,359
-0.07(-10.32%)
Feb 25, 2020
0.7100
0.7100
0.6100
0.6300
691,452
-0.06(-8.84%)
Feb 24, 2020
0.7300
0.7650
0.6900
0.6911
507,410
-0.03(-4.01%)
Feb 21, 2020
0.7275
0.7550
0.6911
0.7200
554,900
+0.00(+0.57%)
Feb 20, 2020
0.7370
0.7370
0.6790
0.7159
371,564
+0.04(+5.57%)
Feb 19, 2020
0.7500
0.7765
0.6500
0.6781
746,872
-0.03(-4.68%)
Feb 18, 2020
0.6461
0.7189
0.6461
0.7114
718,233
+0.08(+12.92%)
Feb 14, 2020
0.5750
0.6367
0.5750
0.6300
392,300
+0.04(+6.37%)
Feb 13, 2020
0.5273
0.5937
0.5270
0.5923
204,654
+0.06(+11.13%)
Feb 12, 2020
0.5400
0.5530
0.5100
0.5330
156,976
-0.01(-1.73%)
Feb 11, 2020
0.5650
0.5750
0.5355
0.5424
259,795
-0.02(-3.14%)
Feb 10, 2020
0.5957
0.5989
0.5531
0.5600
418,490
-0.01(-1.93%)
Feb 07, 2020
0.5870
0.6037
0.5710
0.5710
318,100
-0.02(-2.81%)
Feb 06, 2020
0.6110
0.6110
0.5722
0.5875
251,790
+0.01(+0.86%)
Feb 05, 2020
0.6199
0.6199
0.5600
0.5825
372,003
-0.01(-1.20%)
Feb 03, 2020
0.5896
0.5896
0.5896
0
+0.06(+12.30%)
Jan 31, 2020
0.5210
0.5317
0.4977
0.5250
429,700
+0.02(+2.94%)
Jan 30, 2020
0.4650
0.5266
0.4650
0.5100
441,003
+0.04(+7.78%)
Jan 29, 2020
0.4128
0.4732
0.4128
0.4732
265,759
+0.07(+16.27%)
Jan 28, 2020
0.4150
0.4200
0.3920
0.4070
211,788
-0.02(-3.85%)
Jan 27, 2020
0.4265
0.4500
0.4000
0.4233
450,521
-0.02(-3.80%)
Jan 24, 2020
0.4330
0.4500
0.4133
0.4400
342,500
+0.03(+7.32%)
Jan 23, 2020
0.3742
0.4144
0.3700
0.4100
357,389
+0.04(+9.98%)
Jan 22, 2020
0.3730
0.3826
0.3502
0.3728
190,745
+0.02(+5.16%)
Jan 21, 2020
0.3460
0.3548
0.3301
0.3545
289,536
+0.01(+3.14%)
Jan 17, 2020
0.3500
0.3500
0.3300
0.3437
230,100
+0.00(+1.09%)
Jan 16, 2020
0.3371
0.3436
0.3226
0.3400
135,555
+0.01(+4.45%)
Jan 15, 2020
0.3190
0.3317
0.3100
0.3255
230,944
+0.01(+3.33%)
Jan 14, 2020
0.3130
0.3180
0.3100
0.3150
141,350
+0.01(+1.61%)
Jan 13, 2020
0.3250
0.3424
0.3100
0.3100
286,509
-0.03(-9.99%)
Jan 10, 2020
0.3253
0.3497
0.3113
0.3444
372,800
+0.03(+8.99%)
Jan 09, 2020
0.3264
0.3280
0.3110
0.3160
108,184
-0.01(-3.86%)
Jan 08, 2020
0.3364
0.3411
0.3200
0.3287
228,735
-0.01(-2.72%)
Jan 07, 2020
0.3362
0.3508
0.3317
0.3379
145,346
-0.00(-1.03%)
Jan 06, 2020
0.3470
0.3526
0.3333
0.3414
395,065
+0.00(+0.12%)
Jan 03, 2020
0.3670
0.3670
0.3324
0.3410
310,600
-0.01(-4.13%)
Jan 02, 2020
0.3575
0.3656
0.3475
0.3557
224,930
+0.00(+0.20%)
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%)
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
.