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 (%)
Aug 31, 2020
1.260
1.260
1.177
1.190
374,304
-0.01(-0.84%)
Aug 28, 2020
1.290
1.290
1.180
1.200
193,700
+0.04(+3.46%)
Aug 27, 2020
1.222
1.222
1.150
1.160
176,183
-0.03(-2.51%)
Aug 26, 2020
1.120
1.190
1.085
1.190
183,389
+0.06(+5.30%)
Aug 25, 2020
1.147
1.170
1.100
1.130
260,436
-0.03(-2.59%)
Aug 24, 2020
1.220
1.240
1.150
1.160
249,541
-0.04(-3.26%)
Aug 21, 2020
1.250
1.250
1.195
1.199
230,500
-0.05(-4.07%)
Aug 20, 2020
1.290
1.290
1.215
1.250
124,189
-0.03(-2.56%)
Aug 19, 2020
1.310
1.315
1.250
1.283
161,567
-0.02(-1.70%)
Aug 18, 2020
1.338
1.340
1.300
1.305
224,285
+0.02(+1.95%)
Aug 17, 2020
1.330
1.330
1.210
1.280
275,213
+0.02(+1.59%)
Aug 14, 2020
1.330
1.330
1.240
1.260
172,400
-0.07(-5.26%)
Aug 13, 2020
1.270
1.378
1.250
1.330
427,766
+0.08(+6.40%)
Aug 12, 2020
1.128
1.270
1.100
1.250
547,225
+0.12(+10.62%)
Aug 11, 2020
1.205
1.210
1.100
1.130
477,091
-0.09(-7.38%)
Aug 10, 2020
1.130
1.225
1.065
1.220
589,200
+0.15(+14.02%)
Aug 07, 2020
1.149
1.150
1.070
1.070
417,400
-0.06(-5.31%)
Aug 06, 2020
1.210
1.250
1.050
1.130
961,365
-0.02(-1.74%)
Aug 05, 2020
1.200
1.260
1.140
1.150
567,156
-0.05(-4.17%)
Aug 04, 2020
1.280
1.280
1.190
1.200
698,380
-0.06(-4.76%)
Aug 03, 2020
1.310
1.310
1.230
1.260
242,861
+0.01(+0.80%)
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%)
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
.