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 (%)
Mar 31, 2020
0.4770
0.5268
0.4770
0.5100
126,031
+0.00(+0.00%)
Mar 30, 2020
0.5000
0.5250
0.4956
0.5100
209,343
+0.01(+0.99%)
Mar 27, 2020
0.5200
0.5496
0.4955
0.5050
235,500
-0.03(-4.72%)
Mar 26, 2020
0.5800
0.5811
0.5237
0.5300
282,934
+0.00(+0.00%)
Mar 25, 2020
0.5400
0.5640
0.5051
0.5300
240,435
-0.01(-1.23%)
Mar 24, 2020
0.6020
0.6020
0.5040
0.5366
437,907
+0.07(+14.17%)
Mar 23, 2020
0.4455
0.4700
0.3815
0.4700
513,562
+0.06(+16.05%)
Mar 20, 2020
0.4529
0.4550
0.3926
0.4050
311,200
-0.02(-4.68%)
Mar 19, 2020
0.4100
0.4387
0.3840
0.4249
207,097
+0.02(+4.99%)
Mar 18, 2020
0.4000
0.4979
0.3990
0.4047
491,499
-0.05(-11.44%)
Mar 17, 2020
0.4587
0.4861
0.4130
0.4570
514,431
+0.03(+6.28%)
Mar 16, 2020
0.3348
0.4600
0.3190
0.4300
500,912
+0.04(+10.26%)
Mar 13, 2020
0.4500
0.4716
0.3720
0.3900
796,000
-0.04(-9.30%)
Mar 12, 2020
0.4240
0.4520
0.3600
0.4300
600,074
-0.04(-7.53%)
Mar 11, 2020
0.5510
0.5510
0.4600
0.4650
431,188
-0.05(-10.58%)
Mar 10, 2020
0.5080
0.5389
0.4186
0.5200
822,091
+0.00(+0.00%)
Mar 09, 2020
0.5800
0.6000
0.5000
0.5200
503,497
-0.06(-10.34%)
Mar 06, 2020
0.6345
0.6445
0.5777
0.5800
313,400
-0.04(-5.81%)
Mar 05, 2020
0.6220
0.6405
0.6126
0.6158
162,521
-0.00(-0.65%)
Mar 04, 2020
0.6000
0.6649
0.5990
0.6198
305,931
+0.02(+3.47%)
Mar 03, 2020
0.6100
0.6698
0.5900
0.5990
862,485
+0.02(+2.92%)
Mar 02, 2020
0.5510
0.5850
0.5510
0.5820
642,714
+0.05(+9.81%)
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%)
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
.