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 (%)
Apr 30, 2020
0.6389
0.6500
0.6051
0.6150
169,983
-0.03(-3.91%)
Apr 29, 2020
0.6573
0.6600
0.6300
0.6400
287,907
-0.00(-0.19%)
Apr 28, 2020
0.6403
0.6600
0.6180
0.6412
141,740
-0.00(-0.43%)
Apr 27, 2020
0.6600
0.6625
0.6300
0.6440
193,993
-0.02(-2.42%)
Apr 24, 2020
0.6500
0.6650
0.6250
0.6600
288,300
+0.02(+3.40%)
Apr 23, 2020
0.6073
0.6500
0.6000
0.6383
278,384
+0.03(+5.10%)
Apr 22, 2020
0.6000
0.6113
0.5933
0.6073
203,748
+0.03(+4.62%)
Apr 21, 2020
0.5900
0.5961
0.5523
0.5805
130,697
-0.01(-1.69%)
Apr 20, 2020
0.5427
0.5979
0.5300
0.5905
217,891
+0.05(+10.04%)
Apr 17, 2020
0.5600
0.5889
0.5238
0.5366
197,900
-0.04(-6.68%)
Apr 16, 2020
0.5706
0.5959
0.5643
0.5750
122,757
+0.00(+0.00%)
Apr 15, 2020
0.6000
0.6000
0.5090
0.5750
202,441
-0.03(-4.17%)
Apr 14, 2020
0.6000
0.6224
0.5801
0.6000
389,659
+0.03(+6.04%)
Apr 13, 2020
0.5540
0.5709
0.5101
0.5658
217,102
+0.04(+6.75%)
Apr 09, 2020
0.4900
0.5445
0.4900
0.5300
490,700
+0.04(+8.16%)
Apr 08, 2020
0.5401
0.5401
0.4800
0.4900
288,013
-0.04(-7.55%)
Apr 07, 2020
0.4873
0.5314
0.4873
0.5300
329,632
+0.04(+8.16%)
Apr 06, 2020
0.5000
0.5100
0.4720
0.4900
411,478
+0.01(+2.08%)
Apr 03, 2020
0.4800
0.4979
0.4600
0.4800
139,300
+0.00(+0.00%)
Apr 02, 2020
0.4946
0.5100
0.4665
0.4800
412,193
-0.01(-2.04%)
Apr 01, 2020
0.4862
0.5207
0.4800
0.4900
143,345
-0.02(-3.92%)
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%)
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
.