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 (%)
Jul 30, 2021 1.025 1.040 1.020 1.040 120,294 +0.01(+0.92%)
Jul 29, 2021 1.050 1.050 1.030 1.030 234,654 -0.01(-0.91%)
Jul 28, 2021 1.030 1.050 1.020 1.040 157,813 +0.01(+0.97%)
Jul 27, 2021 1.040 1.050 1.030 1.030 53,354 -0.01(-0.96%)
Jul 26, 2021 1.020 1.050 1.020 1.040 90,276 +0.01(+0.97%)
Jul 23, 2021 1.040 1.040 1.020 1.030 45,540 -0.01(-0.96%)
Jul 22, 2021 1.042 1.050 1.020 1.040 68,159 +0.00(+0.00%)
Jul 21, 2021 1.010 1.046 1.010 1.040 214,267 +0.04(+4.00%)
Jul 20, 2021 1.001 1.030 1.000 1.000 49,835 -0.01(-0.99%)
Jul 19, 2021 1.010 1.040 1.000 1.010 407,153 -0.03(-2.88%)
Jul 16, 2021 1.042 1.060 1.030 1.040 206,210 +0.01(+0.97%)
Jul 15, 2021 1.030 1.056 1.030 1.030 286,295 -0.02(-1.94%)
Jul 14, 2021 1.005 1.060 1.005 1.050 214,926 +0.02(+1.98%)
Jul 13, 2021 1.050 1.055 1.023 1.030 80,918 -0.01(-0.96%)
Jul 12, 2021 0.9900 1.059 0.9900 1.040 115,591 +0.00(+0.00%)
Jul 09, 2021 1.010 1.050 1.010 1.040 399,490 +0.03(+2.97%)
Jul 08, 2021 1.020 1.030 0.9944 1.010 366,492 -0.01(-0.98%)
Jul 07, 2021 1.020 1.030 0.9869 1.020 432,181 +0.00(+0.00%)
Jul 06, 2021 1.100 1.100 1.020 1.020 355,735 -0.07(-6.12%)
Jul 02, 2021 1.095 1.095 1.070 1.087 283,623 +0.00(+0.14%)
Jul 01, 2021 1.070 1.090 1.060 1.085 332,418 +0.01(+1.40%)
Jun 30, 2021 1.049 1.080 1.049 1.070 368,998 +0.01(+0.94%)
Jun 29, 2021 1.050 1.080 1.040 1.060 276,953 -0.01(-0.93%)
Jun 28, 2021 1.105 1.120 1.060 1.070 763,028 -0.05(-4.46%)
Jun 25, 2021 1.100 1.139 1.050 1.120 1,766,616 +0.04(+3.70%)
Jun 24, 2021 1.030 1.080 1.020 1.080 446,510 +0.05(+4.37%)
Jun 23, 2021 1.053 1.060 1.020 1.035 523,495 +0.00(+0.47%)
Jun 22, 2021 0.9743 1.040 0.9400 1.030 1,004,294 +0.07(+6.99%)
Jun 21, 2021 0.8554 1.006 0.8554 0.9627 2,473,311 +0.16(+20.43%)
Jun 18, 2021 0.7958 0.8376 0.7958 0.7994 238,031 -0.00(-0.35%)
Jun 17, 2021 0.8550 0.8550 0.7901 0.8022 284,857 -0.05(-5.46%)
Jun 16, 2021 0.8534 0.8619 0.8400 0.8485 134,816 -0.01(-1.34%)
Jun 15, 2021 0.8485 0.8625 0.8365 0.8600 211,510 +0.02(+1.81%)
Jun 14, 2021 0.8464 0.8550 0.8326 0.8447 88,836 -0.01(-0.62%)
Jun 11, 2021 0.8500 0.8700 0.8420 0.8500 137,256 -0.02(-2.29%)
Jun 10, 2021 0.8203 0.8699 0.8200 0.8699 158,781 +0.04(+5.39%)
Jun 09, 2021 0.8147 0.8418 0.8100 0.8254 65,504 -0.00(-0.53%)
Jun 08, 2021 0.8400 0.8450 0.7987 0.8298 72,199 +0.02(+2.50%)
Jun 07, 2021 0.8310 0.8607 0.7958 0.8096 168,506 -0.02(-2.60%)
Jun 04, 2021 0.8300 0.8400 0.8236 0.8312 101,390 +0.01(+0.62%)
Jun 03, 2021 0.8131 0.8355 0.7927 0.8261 265,758 -0.01(-0.71%)
Jun 02, 2021 0.8300 0.8500 0.8111 0.8320 296,965 -0.01(-1.33%)
Jun 01, 2021 0.8580 0.8600 0.8348 0.8432 249,825 -0.02(-1.95%)
May 28, 2021 0.8610 0.8610 0.8378 0.8600 154,421 +0.00(+0.00%)
May 27, 2021 0.8590 0.8610 0.8274 0.8600 90,553 +0.01(+1.18%)
May 26, 2021 0.8800 0.8863 0.8500 0.8500 131,376 -0.01(-1.16%)
May 25, 2021 0.8990 0.8990 0.8530 0.8600 109,824 -0.02(-1.74%)
May 24, 2021 0.8800 0.8990 0.8706 0.8752 57,626 +0.00(+0.53%)
May 21, 2021 0.8760 0.8809 0.8663 0.8706 95,279 +0.00(+0.06%)
May 20, 2021 0.8784 0.8879 0.8700 0.8701 110,090 +0.00(+0.01%)
May 19, 2021 0.8819 0.8880 0.8643 0.8700 107,809 -0.01(-0.91%)
May 18, 2021 0.9000 0.9205 0.8674 0.8780 121,542 -0.02(-2.44%)
May 17, 2021 0.8600 0.9000 0.8600 0.9000 155,668 +0.03(+3.78%)
May 14, 2021 0.8500 0.8900 0.8500 0.8672 87,923 +0.01(+0.84%)
May 13, 2021 0.8853 0.8900 0.8526 0.8600 173,024 -0.03(-3.37%)
May 12, 2021 0.9100 0.9254 0.8500 0.8900 101,006 -0.03(-3.38%)
May 11, 2021 0.9100 0.9300 0.8797 0.9211 113,591 +0.02(+2.33%)
May 10, 2021 0.9265 0.9500 0.8838 0.9001 261,484 -0.03(-2.89%)
May 07, 2021 0.9808 0.9808 0.9220 0.9269 104,955 -0.02(-2.43%)
May 06, 2021 0.9154 0.9816 0.9154 0.9500 157,884 -0.00(-0.33%)
May 05, 2021 0.9361 0.9642 0.9361 0.9531 140,858 +0.01(+1.39%)
May 04, 2021 0.9715 0.9748 0.9200 0.9400 140,222 -0.03(-3.09%)
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.