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 (%)
May 28, 2021
0.8610
0.8610
0.8378
0.8600
154,421
+0.00(+0.00%)
May 27, 2021
0.8590
0.8610
0.8274
0.8600
90,553
+0.01(+1.18%)
May 26, 2021
0.8800
0.8863
0.8500
0.8500
131,376
-0.01(-1.16%)
May 25, 2021
0.8990
0.8990
0.8530
0.8600
109,824
-0.02(-1.74%)
May 24, 2021
0.8800
0.8990
0.8706
0.8752
57,626
+0.00(+0.53%)
May 21, 2021
0.8760
0.8809
0.8663
0.8706
95,279
+0.00(+0.06%)
May 20, 2021
0.8784
0.8879
0.8700
0.8701
110,090
+0.00(+0.01%)
May 19, 2021
0.8819
0.8880
0.8643
0.8700
107,809
-0.01(-0.91%)
May 18, 2021
0.9000
0.9205
0.8674
0.8780
121,542
-0.02(-2.44%)
May 17, 2021
0.8600
0.9000
0.8600
0.9000
155,668
+0.03(+3.78%)
May 14, 2021
0.8500
0.8900
0.8500
0.8672
87,923
+0.01(+0.84%)
May 13, 2021
0.8853
0.8900
0.8526
0.8600
173,024
-0.03(-3.37%)
May 12, 2021
0.9100
0.9254
0.8500
0.8900
101,006
-0.03(-3.38%)
May 11, 2021
0.9100
0.9300
0.8797
0.9211
113,591
+0.02(+2.33%)
May 10, 2021
0.9265
0.9500
0.8838
0.9001
261,484
-0.03(-2.89%)
May 07, 2021
0.9808
0.9808
0.9220
0.9269
104,955
-0.02(-2.43%)
May 06, 2021
0.9154
0.9816
0.9154
0.9500
157,884
-0.00(-0.33%)
May 05, 2021
0.9361
0.9642
0.9361
0.9531
140,858
+0.01(+1.39%)
May 04, 2021
0.9715
0.9748
0.9200
0.9400
140,222
-0.03(-3.09%)
May 03, 2021
0.9400
1.000
0.9400
0.9700
252,179
-0.03(-3.00%)
Apr 30, 2021
0.9300
1.000
0.9240
1.000
447,900
+0.07(+7.53%)
Apr 29, 2021
0.9377
0.9400
0.9140
0.9300
229,400
+0.00(+0.48%)
Apr 28, 2021
0.9089
0.9371
0.9089
0.9256
400,058
+0.02(+1.71%)
Apr 27, 2021
0.9300
0.9300
0.9100
0.9100
203,844
-0.01(-1.09%)
Apr 26, 2021
0.8760
0.9300
0.8520
0.9200
293,873
+0.06(+7.13%)
Apr 23, 2021
0.8075
0.8616
0.8075
0.8588
100,400
+0.03(+3.47%)
Apr 22, 2021
0.8641
0.8747
0.8028
0.8300
203,303
-0.03(-3.49%)
Apr 21, 2021
0.9060
0.9060
0.8375
0.8600
88,225
+0.01(+1.51%)
Apr 20, 2021
0.8800
0.8921
0.8440
0.8472
127,859
-0.03(-3.18%)
Apr 19, 2021
0.9085
0.9300
0.8691
0.8750
103,437
-0.03(-3.43%)
Apr 16, 2021
0.9050
0.9061
0.8678
0.9061
136,400
+0.01(+1.47%)
Apr 15, 2021
0.8741
0.9050
0.8600
0.8930
195,807
+0.03(+3.84%)
Apr 14, 2021
0.8834
0.9000
0.8260
0.8600
155,065
-0.04(-4.44%)
Apr 13, 2021
0.8950
0.9099
0.8731
0.9000
229,662
+0.02(+2.27%)
Apr 12, 2021
0.9029
0.9175
0.8556
0.8800
299,212
+0.03(+3.53%)
Apr 09, 2021
0.8170
0.8540
0.8109
0.8500
232,100
+0.03(+3.90%)
Apr 08, 2021
0.7870
0.8265
0.7870
0.8181
213,923
+0.05(+6.25%)
Apr 07, 2021
0.7800
0.7800
0.7550
0.7700
110,095
+0.01(+1.32%)
Apr 06, 2021
0.7407
0.7620
0.7338
0.7600
209,429
+0.03(+3.57%)
Apr 05, 2021
0.7491
0.7491
0.7240
0.7338
158,192
-0.01(-0.84%)
Apr 01, 2021
0.7199
0.7400
0.7000
0.7400
131,000
+0.03(+4.23%)
Mar 31, 2021
0.7000
0.7336
0.6963
0.7100
110,829
+0.01(+0.71%)
Mar 30, 2021
0.7050
0.7162
0.6710
0.7050
235,740
-0.00(-0.31%)
Mar 29, 2021
0.7400
0.7468
0.7054
0.7072
71,843
-0.03(-4.43%)
Mar 26, 2021
0.7347
0.7452
0.7250
0.7400
118,500
+0.01(+1.37%)
Mar 25, 2021
0.7300
0.7620
0.7054
0.7300
96,101
+0.00(+0.00%)
Mar 24, 2021
0.7500
0.7620
0.7241
0.7300
80,332
-0.03(-3.82%)
Mar 23, 2021
0.7569
0.7590
0.7325
0.7590
150,626
+0.00(+0.34%)
Mar 22, 2021
0.7790
0.7790
0.7500
0.7564
144,376
+0.01(+0.73%)
Mar 19, 2021
0.7600
0.8000
0.7509
0.7509
82,000
-0.01(-1.33%)
Mar 18, 2021
0.8100
0.8100
0.7610
0.7610
91,508
-0.05(-6.64%)
Mar 17, 2021
0.7950
0.8175
0.7554
0.8151
187,355
-0.00(-0.60%)
Mar 16, 2021
0.8400
0.8540
0.8150
0.8200
209,732
+0.00(+0.01%)
Mar 15, 2021
0.7475
0.8218
0.7329
0.8199
418,284
+0.07(+9.69%)
Mar 12, 2021
0.7200
0.7475
0.7018
0.7475
176,400
+0.02(+2.31%)
Mar 11, 2021
0.6890
0.7400
0.6890
0.7306
114,231
+0.01(+1.46%)
Mar 10, 2021
0.7241
0.7398
0.6871
0.7201
95,227
-0.00(-0.68%)
Mar 09, 2021
0.7250
0.7500
0.7171
0.7250
181,104
+0.04(+5.24%)
Mar 08, 2021
0.6510
0.6894
0.6426
0.6889
120,317
+0.04(+5.98%)
Mar 05, 2021
0.6450
0.6500
0.6100
0.6500
184,400
+0.01(+1.03%)
Mar 04, 2021
0.6700
0.6706
0.6320
0.6434
259,994
-0.03(-3.97%)
Mar 03, 2021
0.6853
0.7250
0.6540
0.6700
257,368
-0.02(-2.90%)
Mar 02, 2021
0.6756
0.7186
0.6600
0.6900
211,073
+0.03(+4.37%)
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
.