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 31, 2019
0.1297
0.1350
0.1265
0.1335
71,000
+0.01(+4.46%)
May 30, 2019
0.1300
0.1300
0.1232
0.1278
148,450
+0.00(+3.15%)
May 29, 2019
0.1280
0.1280
0.1239
0.1239
36,250
+0.00(+3.25%)
May 28, 2019
0.1241
0.1241
0.1200
0.1200
22,000
-0.00(-3.77%)
May 24, 2019
0.1106
0.1247
0.1100
0.1247
66,100
+0.01(+5.23%)
May 23, 2019
0.1155
0.1206
0.1155
0.1185
3,300
+0.00(+3.67%)
May 22, 2019
0.1232
0.1232
0.1143
0.1143
92,450
-0.01(-5.54%)
May 21, 2019
0.1305
0.1339
0.1172
0.1210
57,866
-0.01(-10.30%)
May 20, 2019
0.1320
0.1350
0.1320
0.1349
19,000
+0.01(+6.30%)
May 17, 2019
0.1250
0.1300
0.1172
0.1269
73,800
-0.01(-6.00%)
May 16, 2019
0.1270
0.1397
0.1270
0.1350
116,500
+0.00(+3.77%)
May 15, 2019
0.1466
0.1466
0.1282
0.1301
71,982
-0.01(-7.07%)
May 14, 2019
0.1363
0.1400
0.1361
0.1400
17,700
+0.01(+4.87%)
May 13, 2019
0.1480
0.1480
0.1300
0.1335
76,824
-0.02(-11.59%)
May 10, 2019
0.1381
0.1510
0.1357
0.1510
84,300
+0.01(+6.34%)
May 09, 2019
0.1400
0.1466
0.1350
0.1420
66,115
+0.00(+1.43%)
May 08, 2019
0.1400
0.1400
0.1350
0.1400
25,176
+0.00(+0.72%)
May 07, 2019
0.1390
0.1400
0.1390
0.1390
10,485
-0.00(-1.70%)
May 06, 2019
0.1414
0.1414
0.1414
0.1414
8,000
+0.00(+0.00%)
May 03, 2019
0.1461
0.1473
0.1400
0.1414
40,500
-0.00(-1.12%)
May 02, 2019
0.1410
0.1430
0.1316
0.1430
56,200
+0.00(+2.51%)
May 01, 2019
0.1410
0.1410
0.1377
0.1395
30,000
-0.01(-5.74%)
Apr 30, 2019
0.1500
0.1500
0.1450
0.1480
57,578
+0.00(+1.37%)
Apr 29, 2019
0.1410
0.1480
0.1410
0.1460
38,800
+0.01(+3.55%)
Apr 26, 2019
0.1410
0.1480
0.1362
0.1410
61,600
-0.00(-1.26%)
Apr 25, 2019
0.1400
0.1437
0.1360
0.1428
85,200
+0.00(+0.71%)
Apr 24, 2019
0.1400
0.1422
0.1350
0.1418
51,700
+0.00(+1.29%)
Apr 23, 2019
0.1443
0.1469
0.1353
0.1400
35,000
+0.00(+0.00%)
Apr 22, 2019
0.1430
0.1444
0.1366
0.1400
54,600
+0.01(+6.79%)
Apr 18, 2019
0.1256
0.1311
0.1174
0.1311
99,600
+0.01(+4.88%)
Apr 17, 2019
0.1294
0.1300
0.1180
0.1250
140,300
+0.00(+3.31%)
Apr 16, 2019
0.1252
0.1252
0.1210
0.1210
63,500
-0.00(-3.20%)
Apr 15, 2019
0.1400
0.1400
0.1250
0.1250
284,300
-0.01(-7.41%)
Apr 12, 2019
0.1350
0.1350
0.1350
0.1350
4,600
+0.00(+0.00%)
Apr 11, 2019
0.1313
0.1350
0.1289
0.1350
37,252
-0.00(-2.88%)
Apr 10, 2019
0.1290
0.1390
0.1290
0.1390
30,530
+0.00(+0.00%)
Apr 09, 2019
0.1355
0.1400
0.1351
0.1390
130,200
-0.00(-3.47%)
Apr 08, 2019
0.1370
0.1440
0.1331
0.1440
46,050
+0.00(+2.86%)
Apr 05, 2019
0.1380
0.1401
0.1350
0.1400
143,700
+0.01(+3.70%)
Apr 04, 2019
0.1280
0.1380
0.1280
0.1350
51,424
+0.01(+3.85%)
Apr 03, 2019
0.1320
0.1328
0.1300
0.1300
18,000
-0.00(-2.18%)
Apr 02, 2019
0.1334
0.1334
0.1280
0.1329
56,421
+0.00(+3.83%)
Apr 01, 2019
0.1293
0.1339
0.1280
0.1280
64,200
+0.00(+0.00%)
Mar 29, 2019
0.1280
0.1280
0.1280
0.1280
9,900
-0.00(-3.25%)
Mar 28, 2019
0.1320
0.1348
0.1284
0.1323
32,255
-0.01(-4.13%)
Mar 27, 2019
0.1403
0.1403
0.1320
0.1380
19,075
-0.00(-1.43%)
Mar 26, 2019
0.1364
0.1441
0.1350
0.1400
94,250
+0.00(+2.12%)
Mar 25, 2019
0.1350
0.1371
0.1254
0.1371
93,074
+0.00(+2.77%)
Mar 22, 2019
0.1326
0.1473
0.1326
0.1334
137,400
-0.00(-2.77%)
Mar 21, 2019
0.1400
0.1430
0.1372
0.1372
137,148
-0.00(-1.01%)
Mar 20, 2019
0.1414
0.1470
0.1309
0.1386
92,725
-0.00(-1.63%)
Mar 19, 2019
0.1415
0.1415
0.1337
0.1409
97,348
+0.00(+2.55%)
Mar 18, 2019
0.1408
0.1409
0.1374
0.1374
21,950
-0.00(-1.01%)
Mar 15, 2019
0.1444
0.1444
0.1335
0.1388
73,600
+0.00(+1.31%)
Mar 14, 2019
0.1444
0.1450
0.1368
0.1370
136,429
-0.00(-2.14%)
Mar 13, 2019
0.1404
0.1409
0.1331
0.1400
52,130
+0.01(+3.70%)
Mar 12, 2019
0.1350
0.1449
0.1350
0.1350
55,160
-0.01(-3.57%)
Mar 11, 2019
0.1361
0.1410
0.1340
0.1400
98,330
+0.00(+2.94%)
Mar 08, 2019
0.1285
0.1472
0.1285
0.1360
180,900
+0.01(+5.59%)
Mar 07, 2019
0.1254
0.1303
0.1207
0.1288
221,105
-0.00(-0.92%)
Mar 06, 2019
0.1365
0.1381
0.1300
0.1300
67,100
-0.01(-4.41%)
Mar 05, 2019
0.1384
0.1384
0.1254
0.1360
20,207
-0.00(-0.87%)
Mar 04, 2019
0.1345
0.1400
0.1180
0.1372
72,955
+0.00(+3.55%)
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
.