Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Road Resources Ltd (OP: ELKMF )

1.090 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 2024 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 (%)
Nov 29, 2021 1.070 1.070 1.070 0 -0.06(-5.30%)
Nov 24, 2021 1.130 1.130 1.130 0 +0.04(+3.66%)
Nov 23, 2021 1.120 1.120 1.090 1.090 2,709 -0.07(-6.03%)
Nov 19, 2021 1.160 1.160 1.160 0 -0.03(-2.52%)
Nov 15, 2021 1.190 1.190 1.190 0 +0.02(+1.71%)
Nov 11, 2021 1.170 1.170 1.170 0 +0.05(+4.84%)
Nov 09, 2021 1.120 1.120 1.116 1.116 8,300 +0.05(+4.30%)
Nov 08, 2021 1.050 1.070 1.050 1.070 9,100 +0.08(+8.08%)
Nov 05, 2021 0.9900 0.9900 0.9900 0.9900 310 -0.00(-0.09%)
Nov 04, 2021 0.9909 0.9909 0.9909 0.9909 1,000 -0.07(-6.52%)
Oct 29, 2021 1.060 1.060 1.060 0 +0.01(+0.95%)
Oct 26, 2021 1.030 1.050 1.030 1.050 4,600 +0.06(+6.06%)
Oct 21, 2021 0.9900 0.9900 0.9900 0 -0.04(-3.88%)
Oct 20, 2021 1.020 1.030 1.020 1.030 1,400 +0.00(+0.00%)
Oct 13, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 12, 2021 1.030 1.030 1.030 1.030 4,000 +0.03(+3.37%)
Oct 08, 2021 0.9964 0.9964 0.9964 0 +0.00(+0.19%)
Oct 05, 2021 0.9945 0.9945 0.9945 0 +0.12(+14.31%)
Oct 01, 2021 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Sep 29, 2021 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Sep 28, 2021 0.8642 0.8642 0.8263 0.8600 24,400 -0.04(-4.67%)
Sep 27, 2021 0.9021 0.9021 0.9021 0.9021 11,010 -0.00(-0.44%)
Sep 24, 2021 0.9061 0.9061 0.9061 0.9061 13,000 -0.01(-1.52%)
Sep 21, 2021 0.9201 0.9201 0.9201 0 +0.01(+0.56%)
Sep 20, 2021 0.9200 0.9200 0.9150 0.9150 3,200 -0.06(-6.63%)
Sep 17, 2021 0.9800 0.9800 0.9800 0.9800 10,000 -0.02(-2.00%)
Sep 16, 2021 1.000 1.000 1.000 1.000 5,000 -0.01(-0.99%)
Sep 15, 2021 1.010 1.010 1.010 1.010 5,000 +0.06(+6.32%)
Sep 09, 2021 0.9500 0.9500 0.9500 55 -0.02(-1.92%)
Sep 08, 2021 0.9686 0.9686 0.9686 0.9686 300 +0.01(+0.95%)
Sep 02, 2021 0.9595 0.9595 0.9595 0 +0.00(+0.01%)
Aug 31, 2021 0.9594 0.9594 0.9594 0 +0.01(+0.87%)
Aug 27, 2021 0.9511 0.9511 0.9511 0 +0.07(+8.26%)
Aug 20, 2021 0.8785 0.8785 0.8785 0 -0.03(-3.27%)
Aug 17, 2021 0.9082 0.9082 0.9082 0 -0.02(-1.65%)
Aug 16, 2021 0.9234 0.9234 0.9234 0.9234 210 +0.02(+2.60%)
Aug 11, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 09, 2021 0.9000 0.9000 0.9000 0 -0.11(-10.89%)
Aug 03, 2021 1.010 1.010 1.010 0 +0.01(+1.16%)
Jul 29, 2021 0.9984 0.9984 0.9984 0 +0.03(+2.93%)
Jul 26, 2021 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Jul 21, 2021 1.000 1.000 1.000 0 +0.03(+2.99%)
Jul 20, 2021 0.9710 0.9710 0.9710 0.9710 154 -0.01(-0.92%)
Jul 19, 2021 0.9300 0.9800 0.9300 0.9800 2,300 -0.03(-2.97%)
Jul 16, 2021 1.010 1.010 1.010 1.010 400 -0.06(-5.61%)
Jul 15, 2021 1.050 1.070 1.050 1.070 3,600 +0.07(+7.00%)
Jul 13, 2021 1.000 1.000 1.000 0 +0.03(+3.39%)
Jul 08, 2021 0.9672 0.9672 0.9672 0 +0.02(+1.81%)
Jul 06, 2021 0.9500 0.9500 0.9500 0 -0.02(-2.07%)
Jun 30, 2021 0.9701 0.9701 0.9701 0 -0.05(-4.89%)
Jun 23, 2021 1.020 1.020 1.020 0 -0.00(-0.24%)
Jun 21, 2021 1.022 1.022 1.022 0 -0.06(-5.32%)
Jun 18, 2021 1.050 1.080 1.050 1.080 2,300 -0.04(-4.00%)
Jun 16, 2021 1.125 1.125 1.125 0 -0.02(-1.66%)
Jun 11, 2021 1.144 1.144 1.144 0 +0.03(+2.69%)
Jun 10, 2021 1.114 1.114 1.114 1.114 602 +0.03(+3.15%)
Jun 04, 2021 1.080 1.080 1.080 0 -0.14(-11.48%)
Jun 02, 2021 1.220 1.220 1.220 0 -0.01(-0.81%)
Jun 01, 2021 1.150 1.230 1.150 1.230 1,050 +0.10(+8.75%)
May 28, 2021 1.140 1.140 1.131 1.131 10,000 -0.01(-0.79%)
May 27, 2021 1.170 1.170 1.140 1.140 10,880 -0.00(-0.01%)
May 25, 2021 1.140 1.140 1.140 0 -0.02(-1.72%)
May 24, 2021 1.160 1.160 1.160 1.160 770 +0.05(+4.50%)
May 21, 2021 1.125 1.125 1.110 1.110 14,000 +0.01(+0.91%)
May 18, 2021 1.100 1.100 1.100 0 +0.01(+0.92%)
May 17, 2021 1.060 1.090 1.052 1.090 4,000 +0.04(+3.61%)
May 14, 2021 1.052 1.052 1.052 1.052 154 +0.04(+4.16%)
May 13, 2021 1.040 1.040 1.010 1.010 20,205 -0.02(-1.94%)
May 11, 2021 1.030 1.030 1.030 0 -0.07(-6.36%)
May 10, 2021 1.080 1.100 1.080 1.100 10,000 +0.00(+0.00%)
May 07, 2021 1.010 1.100 1.000 1.100 12,540 +0.10(+10.00%)
May 06, 2021 0.9800 1.000 0.9800 1.000 2,035 +0.02(+2.04%)
May 05, 2021 0.9800 1.000 0.9800 0.9800 83,580 +0.00(+0.00%)
May 04, 2021 0.9732 0.9800 0.9732 0.9800 5,100 +0.00(+0.00%)
May 03, 2021 0.9800 0.9800 0.9800 0.9800 180 +0.00(+0.00%)
Apr 30, 2021 0.9775 0.9800 0.9775 0.9800 20,900 +0.01(+1.03%)
Apr 29, 2021 0.9600 0.9700 0.9600 0.9700 10,000 -0.02(-2.02%)
Apr 28, 2021 0.9900 0.9900 0.9900 0.9900 4,500 +0.00(+0.00%)
Apr 27, 2021 0.9900 1.040 0.9900 0.9900 36,000 +0.00(+0.00%)
Apr 26, 2021 0.9950 0.9950 0.9900 0.9900 4,000 +0.02(+2.06%)
Apr 22, 2021 0.9700 0.9700 0.9700 0 -0.02(-1.52%)
Apr 21, 2021 0.9850 0.9850 0.9850 0.9850 2,000 -0.02(-1.50%)
Apr 20, 2021 1.000 1.000 1.000 1.000 500 +0.02(+2.04%)
Apr 19, 2021 0.9800 0.9800 0.9800 0.9800 1,000 +0.01(+0.51%)
Apr 16, 2021 0.9750 1.000 0.9750 0.9750 1,200 -0.03(-2.50%)
Apr 15, 2021 1.000 1.000 1.000 1.000 200 +0.05(+5.26%)
Apr 14, 2021 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Apr 13, 2021 0.9750 0.9900 0.9750 0.9900 3,080 +0.12(+13.79%)
Apr 12, 2021 0.9700 0.9700 0.8700 0.8700 3,500 -0.07(-7.45%)
Apr 09, 2021 0.9400 0.9400 0.9400 0.9400 1,000 +0.06(+6.82%)
Apr 07, 2021 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Apr 06, 2021 0.9300 0.9300 0.9200 0.9200 532 +0.09(+10.84%)
Apr 05, 2021 0.8300 0.8300 0.8300 40 +0.00(+0.00%)
Apr 01, 2021 0.8575 0.8575 0.8200 0.8300 1,400 -0.04(-4.60%)
Mar 31, 2021 0.8800 0.8800 0.8700 0.8700 1,000 -0.07(-6.95%)
Mar 29, 2021 0.9350 0.9350 0.9350 0 -0.03(-3.61%)
Mar 26, 2021 0.9750 0.9750 0.9700 0.9700 1,000 +0.03(+3.74%)
Mar 17, 2021 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Mar 16, 2021 0.8800 0.8800 0.8800 0.8800 25,000 -0.05(-4.97%)
Mar 15, 2021 0.9075 0.9260 0.9075 0.9260 1,700 +0.08(+8.94%)
Mar 09, 2021 0.8500 0.8500 0.8500 0 -0.02(-1.73%)
Mar 05, 2021 0.8650 0.8650 0.8650 0 +0.01(+0.58%)
Mar 03, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 02, 2021 0.8755 0.8790 0.8600 0.8600 55,300 -0.09(-9.95%)
Mar 01, 2021 0.9550 0.9550 0.9550 0.9550 250 -0.02(-1.55%)
Feb 26, 2021 0.9300 0.9700 0.8800 0.9700 11,400 +0.03(+3.19%)
Feb 23, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Feb 22, 2021 0.9200 0.9200 0.9200 0.9200 1,000 +0.04(+4.55%)
Feb 19, 2021 0.9050 0.9050 0.8700 0.8800 12,300 -0.02(-1.68%)
Feb 17, 2021 0.8950 0.8950 0.8950 0 -0.06(-6.77%)
Feb 16, 2021 0.9300 0.9600 0.9300 0.9600 16,700 +0.03(+3.23%)
Feb 12, 2021 0.9500 0.9500 0.9300 0.9300 3,100 +0.00(+0.00%)
Feb 11, 2021 0.9300 0.9300 0.9300 0.9300 15,000 -0.01(-1.06%)
Feb 10, 2021 0.9300 0.9400 0.9000 0.9400 8,662 +0.01(+1.08%)
Feb 05, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 04, 2021 0.9300 0.9300 0.9300 5 +0.00(+0.00%)
Feb 01, 2021 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jan 29, 2021 0.9300 0.9400 0.9200 0.9200 1,200 -0.01(-1.08%)
Jan 28, 2021 0.9300 0.9300 0.9300 0.9300 234,297 -0.01(-1.23%)
Jan 27, 2021 0.9750 0.9750 0.9416 13,032 -0.03(-3.43%)
Jan 26, 2021 0.9750 0.9750 0.9750 0.9750 1,000 +0.02(+1.56%)
Jan 25, 2021 0.9500 1.000 0.9500 0.9600 11,875 -0.01(-1.03%)
Jan 21, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jan 19, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jan 11, 2021 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Jan 08, 2021 1.050 1.050 1.010 1.010 6,300 -0.07(-6.13%)
Jan 07, 2021 1.097 1.097 1.076 95,480 -0.02(-1.91%)
Jan 06, 2021 1.130 1.130 1.097 1.097 52,120 -0.03(-2.92%)
Jan 05, 2021 1.150 1.150 1.115 1.130 1,460 +0.12(+11.88%)
Jan 04, 2021 1.050 1.050 1.010 1.010 29,505 +0.03(+3.06%)
Dec 31, 2020 0.9800 0.9800 0.9800 0 +0.01(+1.37%)
Dec 29, 2020 0.9668 0.9668 0.9668 0 -0.01(-1.35%)
Dec 28, 2020 0.9800 0.9800 0.9800 0.9800 1,000 -0.01(-0.51%)
Dec 24, 2020 0.9850 0.9850 0.9850 20 +0.00(+0.00%)
Dec 23, 2020 0.9850 0.9850 0.9850 0.9850 200 +0.01(+1.34%)
Dec 21, 2020 0.9720 0.9720 0.9720 0 -0.01(-0.82%)
Dec 18, 2020 0.9800 0.9800 0.9800 0.9800 1,000 +0.04(+4.81%)
Dec 15, 2020 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Dec 14, 2020 0.8900 0.9550 0.8900 0.9500 9,800 +0.05(+5.85%)
Dec 10, 2020 0.8975 0.8975 0.8975 0 -0.07(-7.47%)
Dec 07, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
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.