Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 0.5896 0.5896 0.5896 0 +0.06(+12.30%)
Jan 31, 2020 0.5210 0.5317 0.4977 0.5250 429,700 +0.02(+2.94%)
Jan 30, 2020 0.4650 0.5266 0.4650 0.5100 441,003 +0.04(+7.78%)
Jan 29, 2020 0.4128 0.4732 0.4128 0.4732 265,759 +0.07(+16.27%)
Jan 28, 2020 0.4150 0.4200 0.3920 0.4070 211,788 -0.02(-3.85%)
Jan 27, 2020 0.4265 0.4500 0.4000 0.4233 450,521 -0.02(-3.80%)
Jan 24, 2020 0.4330 0.4500 0.4133 0.4400 342,500 +0.03(+7.32%)
Jan 23, 2020 0.3742 0.4144 0.3700 0.4100 357,389 +0.04(+9.98%)
Jan 22, 2020 0.3730 0.3826 0.3502 0.3728 190,745 +0.02(+5.16%)
Jan 21, 2020 0.3460 0.3548 0.3301 0.3545 289,536 +0.01(+3.14%)
Jan 17, 2020 0.3500 0.3500 0.3300 0.3437 230,100 +0.00(+1.09%)
Jan 16, 2020 0.3371 0.3436 0.3226 0.3400 135,555 +0.01(+4.45%)
Jan 15, 2020 0.3190 0.3317 0.3100 0.3255 230,944 +0.01(+3.33%)
Jan 14, 2020 0.3130 0.3180 0.3100 0.3150 141,350 +0.01(+1.61%)
Jan 13, 2020 0.3250 0.3424 0.3100 0.3100 286,509 -0.03(-9.99%)
Jan 10, 2020 0.3253 0.3497 0.3113 0.3444 372,800 +0.03(+8.99%)
Jan 09, 2020 0.3264 0.3280 0.3110 0.3160 108,184 -0.01(-3.86%)
Jan 08, 2020 0.3364 0.3411 0.3200 0.3287 228,735 -0.01(-2.72%)
Jan 07, 2020 0.3362 0.3508 0.3317 0.3379 145,346 -0.00(-1.03%)
Jan 06, 2020 0.3470 0.3526 0.3333 0.3414 395,065 +0.00(+0.12%)
Jan 03, 2020 0.3670 0.3670 0.3324 0.3410 310,600 -0.01(-4.13%)
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.