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 (%)
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%)
May 01, 2020 0.5640 0.6200 0.5640 0.6176 242,300 +0.00(+0.42%)
Apr 30, 2020 0.6389 0.6500 0.6051 0.6150 169,983 -0.03(-3.91%)
Apr 29, 2020 0.6573 0.6600 0.6300 0.6400 287,907 -0.00(-0.19%)
Apr 28, 2020 0.6403 0.6600 0.6180 0.6412 141,740 -0.00(-0.43%)
Apr 27, 2020 0.6600 0.6625 0.6300 0.6440 193,993 -0.02(-2.42%)
Apr 24, 2020 0.6500 0.6650 0.6250 0.6600 288,300 +0.02(+3.40%)
Apr 23, 2020 0.6073 0.6500 0.6000 0.6383 278,384 +0.03(+5.10%)
Apr 22, 2020 0.6000 0.6113 0.5933 0.6073 203,748 +0.03(+4.62%)
Apr 21, 2020 0.5900 0.5961 0.5523 0.5805 130,697 -0.01(-1.69%)
Apr 20, 2020 0.5427 0.5979 0.5300 0.5905 217,891 +0.05(+10.04%)
Apr 17, 2020 0.5600 0.5889 0.5238 0.5366 197,900 -0.04(-6.68%)
Apr 16, 2020 0.5706 0.5959 0.5643 0.5750 122,757 +0.00(+0.00%)
Apr 15, 2020 0.6000 0.6000 0.5090 0.5750 202,441 -0.03(-4.17%)
Apr 14, 2020 0.6000 0.6224 0.5801 0.6000 389,659 +0.03(+6.04%)
Apr 13, 2020 0.5540 0.5709 0.5101 0.5658 217,102 +0.04(+6.75%)
Apr 09, 2020 0.4900 0.5445 0.4900 0.5300 490,700 +0.04(+8.16%)
Apr 08, 2020 0.5401 0.5401 0.4800 0.4900 288,013 -0.04(-7.55%)
Apr 07, 2020 0.4873 0.5314 0.4873 0.5300 329,632 +0.04(+8.16%)
Apr 06, 2020 0.5000 0.5100 0.4720 0.4900 411,478 +0.01(+2.08%)
Apr 03, 2020 0.4800 0.4979 0.4600 0.4800 139,300 +0.00(+0.00%)
Apr 02, 2020 0.4946 0.5100 0.4665 0.4800 412,193 -0.01(-2.04%)
Apr 01, 2020 0.4862 0.5207 0.4800 0.4900 143,345 -0.02(-3.92%)
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%)
Jan 02, 2020 0.3575 0.3656 0.3475 0.3557 224,930 +0.00(+0.20%)
Dec 31, 2019 0.3600 0.3615 0.3466 0.3550 160,300 +0.00(+0.06%)
Dec 30, 2019 0.3530 0.3549 0.3400 0.3548 240,056 +0.01(+4.35%)
Dec 27, 2019 0.3440 0.3530 0.3330 0.3400 350,500 -0.03(-7.86%)
Dec 26, 2019 0.3498 0.3690 0.3381 0.3690 450,687 +0.03(+8.53%)
Dec 24, 2019 0.3230 0.3411 0.3230 0.3400 190,100 +0.00(+1.31%)
Dec 23, 2019 0.3206 0.3371 0.3196 0.3356 179,731 +0.01(+3.29%)
Dec 20, 2019 0.3209 0.3296 0.3100 0.3249 85,100 -0.00(-0.91%)
Dec 19, 2019 0.3100 0.3315 0.3100 0.3279 144,483 +0.01(+1.83%)
Dec 18, 2019 0.3370 0.3500 0.3127 0.3220 171,534 -0.01(-3.74%)
Dec 17, 2019 0.3254 0.3348 0.3200 0.3345 233,402 +0.01(+4.53%)
Dec 16, 2019 0.3100 0.3200 0.3066 0.3200 224,294 +0.02(+5.09%)
Dec 13, 2019 0.3087 0.3087 0.2931 0.3045 102,400 +0.00(+0.16%)
Dec 12, 2019 0.2792 0.3120 0.2792 0.3040 180,512 +0.01(+2.01%)
Dec 11, 2019 0.2900 0.3000 0.2850 0.2980 169,513 -0.00(-0.63%)
Dec 10, 2019 0.2950 0.2999 0.2850 0.2999 95,219 +0.01(+2.15%)
Dec 09, 2019 0.2838 0.2936 0.2800 0.2936 70,710 +0.00(+1.63%)
Dec 06, 2019 0.2783 0.2917 0.2783 0.2889 71,700 -0.00(-0.48%)
Dec 05, 2019 0.2800 0.2913 0.2775 0.2903 251,883 +0.00(+0.35%)
Dec 04, 2019 0.2900 0.2900 0.2800 0.2893 63,791 -0.00(-0.24%)
Dec 03, 2019 0.2837 0.2900 0.2768 0.2900 156,477 +0.01(+3.53%)
Dec 02, 2019 0.2750 0.2947 0.2700 0.2801 102,988 -0.01(-1.89%)
Nov 29, 2019 0.2800 0.2936 0.2600 0.2855 112,800 -0.00(-1.55%)
Nov 27, 2019 0.2787 0.2941 0.2760 0.2900 232,600 +0.01(+2.84%)
Nov 26, 2019 0.2892 0.2914 0.2750 0.2820 48,425 +0.01(+4.87%)
Nov 25, 2019 0.2896 0.2896 0.2689 0.2689 108,550 -0.02(-6.57%)
Nov 22, 2019 0.2826 0.2909 0.2733 0.2878 34,800 +0.01(+4.65%)
Nov 21, 2019 0.2800 0.2891 0.2750 0.2750 55,621 -0.01(-2.14%)
Nov 20, 2019 0.2860 0.2911 0.2800 0.2810 53,494 -0.01(-3.10%)
Nov 19, 2019 0.2940 0.2998 0.2810 0.2900 109,660 -0.00(-1.36%)
Nov 18, 2019 0.2770 0.3199 0.2770 0.2940 89,990 +0.00(+1.38%)
Nov 15, 2019 0.2854 0.2926 0.2850 0.2900 131,700 +0.00(+1.12%)
Nov 14, 2019 0.2829 0.3000 0.2800 0.2868 116,934 +0.00(+0.56%)
Nov 13, 2019 0.2836 0.2919 0.2836 0.2852 74,089 -0.01(-3.49%)
Nov 12, 2019 0.3000 0.3100 0.2861 0.2955 101,803 -0.01(-3.08%)
Nov 11, 2019 0.3024 0.3054 0.2848 0.3049 139,861 +0.00(+1.63%)
Nov 08, 2019 0.2870 0.3006 0.2800 0.3000 188,500 +0.00(+0.13%)
Nov 07, 2019 0.3087 0.3087 0.2870 0.2996 219,015 -0.01(-2.09%)
Nov 06, 2019 0.2850 0.3063 0.2850 0.3060 91,314 +0.01(+4.40%)
Nov 05, 2019 0.3002 0.3040 0.2871 0.2931 139,285 -0.02(-6.06%)
Nov 04, 2019 0.3193 0.3200 0.2920 0.3120 54,928 -0.00(-0.95%)
Nov 01, 2019 0.3289 0.3289 0.2990 0.3150 271,300 -0.01(-2.96%)
Oct 31, 2019 0.2925 0.3372 0.2925 0.3246 227,603 +0.01(+4.71%)
Oct 30, 2019 0.3306 0.3459 0.2900 0.3100 317,995 -0.01(-2.21%)
Oct 29, 2019 0.3443 0.3600 0.3170 0.3170 346,210 -0.01(-4.23%)
Oct 28, 2019 0.3180 0.3477 0.2950 0.3310 688,656 +0.02(+7.43%)
Oct 25, 2019 0.2910 0.3109 0.2910 0.3081 270,400 +0.02(+6.24%)
Oct 24, 2019 0.2900 0.2972 0.2850 0.2900 155,083 +0.00(+1.05%)
Oct 23, 2019 0.2883 0.2980 0.2845 0.2870 239,629 -0.01(-1.71%)
Oct 22, 2019 0.2697 0.2920 0.2600 0.2920 258,675 +0.03(+12.31%)
Oct 21, 2019 0.2500 0.2670 0.2500 0.2600 47,689 +0.01(+4.00%)
Oct 18, 2019 0.2580 0.2655 0.2461 0.2500 60,900 -0.01(-1.96%)
Oct 17, 2019 0.2650 0.2650 0.2445 0.2550 88,332 -0.00(-1.89%)
Oct 16, 2019 0.2480 0.2617 0.2300 0.2599 67,423 +0.01(+3.75%)
Oct 15, 2019 0.2600 0.2675 0.2497 0.2505 63,457 -0.01(-3.65%)
Oct 14, 2019 0.2600 0.2889 0.2600 0.2600 83,225 -0.01(-2.80%)
Oct 11, 2019 0.2700 0.2850 0.2600 0.2675 112,200 -0.00(-0.93%)
Oct 10, 2019 0.2854 0.2854 0.2638 0.2700 11,950 -0.01(-3.54%)
Oct 09, 2019 0.2930 0.2930 0.2647 0.2799 67,144 +0.00(+1.78%)
Oct 08, 2019 0.2700 0.2882 0.2570 0.2750 167,493 -0.01(-2.14%)
Oct 07, 2019 0.2819 0.2887 0.2800 0.2810 69,341 -0.00(-1.40%)
Oct 04, 2019 0.2970 0.2970 0.2741 0.2850 194,300 +0.02(+6.34%)
Oct 03, 2019 0.2811 0.2950 0.2672 0.2680 92,123 -0.00(-0.74%)
Oct 02, 2019 0.2750 0.2879 0.2540 0.2700 120,800 +0.01(+3.85%)
Oct 01, 2019 0.2459 0.2750 0.2300 0.2600 204,553 +0.02(+6.56%)
Sep 30, 2019 0.2650 0.2660 0.2400 0.2440 130,972 -0.02(-8.58%)
Sep 27, 2019 0.2591 0.2677 0.2576 0.2669 25,100 -0.01(-2.95%)
Sep 26, 2019 0.2790 0.2850 0.2600 0.2750 39,345 -0.00(-1.61%)
Sep 25, 2019 0.2900 0.2980 0.2750 0.2795 68,150 -0.01(-1.93%)
Sep 24, 2019 0.2790 0.2904 0.2627 0.2850 87,203 +0.01(+2.26%)
Sep 23, 2019 0.2520 0.2980 0.2520 0.2787 121,828 +0.02(+7.61%)
Sep 20, 2019 0.2674 0.2786 0.2500 0.2590 43,400 -0.01(-2.30%)
Sep 19, 2019 0.2695 0.2800 0.2650 0.2651 139,072 -0.00(-1.81%)
Sep 18, 2019 0.2453 0.2818 0.2453 0.2700 72,372 +0.02(+10.07%)
Sep 17, 2019 0.2450 0.2500 0.2378 0.2453 38,729 +0.00(+0.12%)
Sep 16, 2019 0.2500 0.2541 0.2400 0.2450 89,435 -0.01(-3.66%)
Sep 13, 2019 0.2750 0.2900 0.2435 0.2543 114,500 -0.00(-1.40%)
Sep 12, 2019 0.2560 0.2700 0.2510 0.2579 227,535 +0.01(+3.78%)
Sep 11, 2019 0.2430 0.2537 0.2257 0.2485 94,893 +0.01(+4.54%)
Sep 10, 2019 0.2300 0.2383 0.2300 0.2377 185,825 +0.01(+2.90%)
Sep 09, 2019 0.2460 0.2460 0.2181 0.2310 85,237 +0.01(+2.21%)
Sep 06, 2019 0.2333 0.2456 0.2260 0.2260 102,400 -0.02(-6.61%)
Sep 05, 2019 0.2496 0.2577 0.2322 0.2420 58,179 -0.00(-1.18%)
Sep 04, 2019 0.2400 0.2449 0.2380 0.2449 96,183 +0.00(+2.04%)
Sep 03, 2019 0.2400 0.2550 0.2264 0.2400 193,530 +0.00(+0.00%)
Aug 30, 2019 0.2366 0.2410 0.2290 0.2400 93,300 +0.01(+4.35%)
Aug 29, 2019 0.2425 0.2501 0.2256 0.2300 186,635 -0.01(-6.12%)
Aug 28, 2019 0.2431 0.2500 0.2330 0.2450 175,089 -0.01(-3.54%)
Aug 27, 2019 0.2560 0.2760 0.2500 0.2540 103,648 -0.00(-0.08%)
Aug 26, 2019 0.2730 0.2730 0.2524 0.2542 133,698 -0.02(-6.65%)
Aug 23, 2019 0.2389 0.2728 0.2301 0.2723 300,800 +0.05(+19.96%)
Aug 22, 2019 0.2300 0.2400 0.2270 0.2270 21,430 -0.01(-2.87%)
Aug 21, 2019 0.2300 0.2432 0.2264 0.2337 100,955 +0.00(+1.65%)
Aug 20, 2019 0.2470 0.2470 0.2227 0.2299 272,780 -0.00(-0.13%)
Aug 19, 2019 0.2480 0.2500 0.2201 0.2302 414,472 -0.03(-10.08%)
Aug 16, 2019 0.2900 0.2900 0.2515 0.2560 221,900 -0.03(-11.45%)
Aug 15, 2019 0.2950 0.2950 0.2721 0.2891 117,923 +0.00(+0.63%)
Aug 14, 2019 0.2816 0.2990 0.2712 0.2873 173,530 +0.01(+1.88%)
Aug 13, 2019 0.2927 0.2996 0.2700 0.2820 175,399 -0.01(-4.08%)
Aug 12, 2019 0.3030 0.3041 0.2860 0.2940 141,115 +0.00(+1.38%)
Aug 09, 2019 0.3016 0.3044 0.2860 0.2900 108,300 -0.01(-3.33%)
Aug 08, 2019 0.3197 0.3280 0.2910 0.3000 287,964 -0.01(-1.90%)
Aug 07, 2019 0.3194 0.3195 0.2973 0.3058 369,171 +0.01(+1.93%)
Aug 06, 2019 0.3500 0.3533 0.2900 0.3000 655,851 -0.04(-12.94%)
Aug 05, 2019 0.3317 0.3446 0.2810 0.3446 451,777 +0.05(+18.83%)
Aug 02, 2019 0.2940 0.3000 0.2689 0.2900 466,400 +0.00(+1.29%)
Aug 01, 2019 0.2244 0.2863 0.2200 0.2863 794,647 +0.04(+16.57%)
Jul 31, 2019 0.2457 0.2499 0.2346 0.2456 112,820 +0.02(+6.78%)
Jul 30, 2019 0.2400 0.2458 0.2253 0.2300 157,111 -0.00(-1.20%)
Jul 29, 2019 0.2198 0.2907 0.2120 0.2328 411,348 +0.02(+8.79%)
Jul 26, 2019 0.2100 0.2140 0.2021 0.2140 86,900 +0.01(+5.42%)
Jul 25, 2019 0.2110 0.2151 0.1900 0.2030 277,956 +0.00(+1.50%)
Jul 24, 2019 0.1872 0.2160 0.1872 0.2000 148,832 +0.02(+8.34%)
Jul 23, 2019 0.1950 0.1950 0.1807 0.1846 205,160 -0.01(-4.15%)
Jul 22, 2019 0.1850 0.1999 0.1779 0.1926 213,327 +0.01(+8.20%)
Jul 19, 2019 0.1790 0.1790 0.1700 0.1780 97,900 +0.01(+4.71%)
Jul 18, 2019 0.1705 0.1786 0.1652 0.1700 82,738 +0.00(+0.18%)
Jul 17, 2019 0.1700 0.1700 0.1665 0.1697 101,514 -0.00(-0.18%)
Jul 16, 2019 0.1700 0.1721 0.1600 0.1700 73,779 +0.00(+0.00%)
Jul 15, 2019 0.1632 0.1700 0.1592 0.1700 96,050 +0.01(+5.46%)
Jul 12, 2019 0.1600 0.1650 0.1600 0.1612 34,000 -0.00(-1.83%)
Jul 11, 2019 0.1570 0.1642 0.1570 0.1642 93,772 +0.00(+0.74%)
Jul 10, 2019 0.1632 0.1650 0.1502 0.1630 114,147 -0.00(-1.21%)
Jul 09, 2019 0.1535 0.1695 0.1535 0.1650 34,544 +0.01(+5.91%)
Jul 08, 2019 0.1620 0.1620 0.1500 0.1558 32,120 +0.01(+3.87%)
Jul 05, 2019 0.1600 0.1600 0.1432 0.1500 43,800 -0.00(-2.02%)
Jul 03, 2019 0.1548 0.1575 0.1500 0.1531 101,200 +0.01(+4.22%)
Jul 02, 2019 0.1460 0.1478 0.1390 0.1469 102,300 +0.01(+8.81%)
Jul 01, 2019 0.1380 0.1380 0.1350 0.1350 47,266 -0.01(-4.66%)
Jun 28, 2019 0.1431 0.1431 0.1400 0.1416 15,000 +0.00(+1.43%)
Jun 27, 2019 0.1560 0.1560 0.1360 0.1396 49,034 -0.00(-2.45%)
Jun 26, 2019 0.1431 0.1437 0.1359 0.1431 58,500 +0.00(+2.88%)
Jun 25, 2019 0.1600 0.1610 0.1383 0.1391 237,015 -0.01(-9.44%)
Jun 24, 2019 0.1409 0.1536 0.1409 0.1536 123,413 +0.02(+11.71%)
Jun 21, 2019 0.1350 0.1459 0.1333 0.1375 385,600 +0.00(+2.23%)
Jun 20, 2019 0.1347 0.1460 0.1345 0.1345 65,100 -0.00(-0.37%)
Jun 19, 2019 0.1400 0.1400 0.1350 0.1350 24,820 -0.00(-3.30%)
Jun 18, 2019 0.1455 0.1455 0.1350 0.1396 47,302 +0.00(+3.41%)
Jun 17, 2019 0.1340 0.1400 0.1269 0.1350 210,681 -0.00(-1.46%)
Jun 14, 2019 0.1374 0.1410 0.1300 0.1370 101,200 -0.00(-2.14%)
Jun 13, 2019 0.1428 0.1428 0.1356 0.1400 27,700 +0.01(+7.61%)
Jun 12, 2019 0.1440 0.1440 0.1301 0.1301 46,064 -0.01(-8.89%)
Jun 11, 2019 0.1500 0.1545 0.1389 0.1428 20,480 -0.01(-4.80%)
Jun 10, 2019 0.1500 0.1526 0.1400 0.1500 44,100 +0.01(+7.14%)
Jun 07, 2019 0.1364 0.1475 0.1364 0.1400 98,800 +0.00(+0.00%)
Jun 06, 2019 0.1399 0.1400 0.1320 0.1400 84,700 +0.00(+0.07%)
Jun 05, 2019 0.1300 0.1454 0.1300 0.1399 74,759 +0.00(+0.00%)
Jun 04, 2019 0.1400 0.1400 0.1335 0.1399 151,494 -0.00(-0.07%)
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.