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 (%)
Jul 31, 2020
1.280
1.280
1.200
1.250
253,000
+0.03(+2.46%)
Jul 30, 2020
1.280
1.280
1.200
1.220
286,323
-0.04(-2.87%)
Jul 29, 2020
1.310
1.310
1.188
1.256
294,675
+0.01(+0.49%)
Jul 28, 2020
1.255
1.280
1.205
1.250
341,119
+0.01(+0.81%)
Jul 27, 2020
1.300
1.300
1.212
1.240
887,403
+0.02(+1.64%)
Jul 24, 2020
1.240
1.280
1.190
1.220
604,500
-0.02(-1.61%)
Jul 23, 2020
1.300
1.310
1.230
1.240
517,189
-0.07(-5.08%)
Jul 22, 2020
1.360
1.360
1.270
1.306
310,042
+0.04(+2.86%)
Jul 21, 2020
1.250
1.345
1.240
1.270
632,542
+0.01(+0.79%)
Jul 20, 2020
1.250
1.310
1.240
1.260
738,816
+0.00(+0.00%)
Jul 17, 2020
1.300
1.300
1.230
1.260
614,400
-0.03(-2.33%)
Jul 16, 2020
1.282
1.300
1.260
1.290
467,660
-0.02(-1.53%)
Jul 15, 2020
1.350
1.350
1.280
1.310
370,172
-0.03(-2.01%)
Jul 14, 2020
1.390
1.390
1.240
1.337
607,123
+0.02(+1.28%)
Jul 13, 2020
1.490
1.490
1.320
1.320
610,810
-0.05(-3.65%)
Jul 10, 2020
1.387
1.440
1.350
1.370
233,000
-0.02(-1.44%)
Jul 09, 2020
1.500
1.500
1.340
1.390
495,055
-0.06(-4.17%)
Jul 08, 2020
1.433
1.480
1.360
1.450
408,344
+0.05(+3.60%)
Jul 07, 2020
1.460
1.460
1.370
1.400
376,333
-0.03(-2.09%)
Jul 06, 2020
1.420
1.489
1.400
1.430
444,875
+0.07(+5.01%)
Jul 02, 2020
1.540
1.540
1.362
1.362
346,400
-0.13(-8.60%)
Jul 01, 2020
1.470
1.510
1.440
1.490
469,498
-0.01(-0.51%)
Jun 30, 2020
1.440
1.540
1.420
1.498
541,403
+0.08(+5.47%)
Jun 29, 2020
1.370
1.440
1.331
1.420
282,471
+0.06(+4.77%)
Jun 26, 2020
1.370
1.370
1.295
1.355
332,200
+0.03(+1.91%)
Jun 25, 2020
1.340
1.368
1.270
1.330
312,318
-0.04(-2.92%)
Jun 24, 2020
1.374
1.435
1.310
1.370
367,928
+0.00(+0.00%)
Jun 23, 2020
1.320
1.440
1.281
1.370
896,225
+0.06(+4.18%)
Jun 22, 2020
1.140
1.315
1.140
1.315
626,143
+0.17(+14.35%)
Jun 19, 2020
1.050
1.162
1.020
1.150
627,200
+0.14(+13.86%)
Jun 18, 2020
1.010
1.096
0.9850
1.010
936,012
-0.09(-8.18%)
Jun 17, 2020
1.170
1.170
1.090
1.100
348,556
-0.03(-2.65%)
Jun 16, 2020
1.125
1.180
1.125
1.130
230,317
+0.01(+0.89%)
Jun 15, 2020
1.220
1.220
1.100
1.120
539,937
-0.04(-3.86%)
Jun 12, 2020
1.220
1.220
1.140
1.165
381,300
+0.02(+1.30%)
Jun 11, 2020
1.260
1.285
1.110
1.150
681,673
-0.13(-10.16%)
Jun 10, 2020
1.225
1.280
1.200
1.280
564,189
+0.03(+2.40%)
Jun 09, 2020
1.300
1.340
1.250
1.250
363,304
-0.05(-3.68%)
Jun 08, 2020
1.190
1.310
1.190
1.298
642,181
+0.04(+3.00%)
Jun 05, 2020
1.259
1.309
1.207
1.260
808,200
-0.05(-3.82%)
Jun 04, 2020
1.340
1.390
1.295
1.310
439,363
-0.01(-0.76%)
Jun 03, 2020
1.260
1.330
1.170
1.320
945,864
-0.02(-1.49%)
Jun 02, 2020
1.400
1.480
1.270
1.340
1,095,366
-0.04(-2.91%)
Jun 01, 2020
1.170
1.390
1.170
1.380
1,577,424
+0.21(+17.96%)
May 29, 2020
1.080
1.170
1.060
1.170
1,133,400
+0.12(+11.43%)
May 28, 2020
1.080
1.080
1.000
1.050
303,043
+0.05(+5.00%)
May 27, 2020
1.060
1.060
0.9155
1.000
733,561
-0.04(-3.85%)
May 26, 2020
1.100
1.100
1.010
1.040
1,019,107
+0.13(+14.49%)
May 22, 2020
0.8600
0.9138
0.8310
0.9084
500,800
+0.05(+5.73%)
May 21, 2020
0.8820
0.8820
0.8005
0.8592
514,177
-0.00(-0.10%)
May 20, 2020
0.8400
0.8757
0.8232
0.8601
456,229
+0.06(+7.51%)
May 19, 2020
0.7800
0.8330
0.7467
0.8000
716,331
+0.04(+4.73%)
May 18, 2020
0.7250
0.7900
0.7200
0.7639
521,984
+0.06(+8.45%)
May 15, 2020
0.6420
0.7280
0.6420
0.7044
470,100
+0.05(+8.37%)
May 14, 2020
0.6300
0.6573
0.6200
0.6500
280,109
+0.02(+3.17%)
May 13, 2020
0.6853
0.6853
0.6200
0.6300
243,664
-0.02(-3.14%)
May 12, 2020
0.6393
0.6775
0.6200
0.6504
439,117
+0.03(+4.15%)
May 11, 2020
0.6432
0.6799
0.6200
0.6245
295,481
-0.02(-3.46%)
May 08, 2020
0.6501
0.6600
0.6257
0.6469
259,000
+0.02(+3.50%)
May 07, 2020
0.6155
0.6526
0.6114
0.6250
399,800
+0.02(+2.46%)
May 06, 2020
0.6501
0.6501
0.6018
0.6100
188,284
-0.03(-4.84%)
May 05, 2020
0.6147
0.6549
0.6147
0.6410
383,565
+0.03(+4.28%)
May 04, 2020
0.6053
0.6200
0.5800
0.6147
456,157
-0.00(-0.47%)
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
.