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

Gold Road Resources Ltd (OP: ELKMF )

1.050 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 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 (%)
Aug 31, 2016 0.4600 0.4600 0.4600 0.4600 16,400 +0.02(+4.55%)
Aug 30, 2016 0.4600 0.4600 0.4400 0.4400 17,000 -0.03(-6.38%)
Aug 29, 2016 0.4730 0.4730 0.4700 0.4700 20,000 -0.03(-5.13%)
Aug 25, 2016 0.4954 0.4954 0.4954 0 -0.01(-2.86%)
Aug 22, 2016 0.5100 0.5100 0.5100 0 -0.02(-3.96%)
Aug 15, 2016 0.5310 0.5310 0.5310 0 +0.00(+0.19%)
Aug 11, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.15%)
Aug 09, 2016 0.5240 0.5240 0.5240 0 +0.02(+4.59%)
Aug 08, 2016 0.5010 0.5010 0.5010 0.5010 25,000 +0.00(+0.00%)
Aug 05, 2016 0.5200 0.5200 0.5010 0.5010 20,500 -0.02(-3.65%)
Aug 04, 2016 0.5400 0.5400 0.5200 0.5200 1,500 -0.02(-3.70%)
Aug 03, 2016 0.5400 0.5400 0.5400 0.5400 17,600 -0.04(-6.57%)
Aug 02, 2016 0.5531 0.5780 0.5525 0.5780 64,500 +0.02(+3.21%)
Aug 01, 2016 0.5700 0.5700 0.5600 0.5600 19,500 +0.02(+3.90%)
Jul 27, 2016 0.5390 0.5390 0.5390 0 -0.01(-1.59%)
Jul 26, 2016 0.5408 0.5500 0.5408 0.5477 6,100 +0.01(+1.80%)
Jul 25, 2016 0.5380 0.5380 0.5380 0.5380 8,000 -0.02(-3.93%)
Jul 22, 2016 0.5080 0.5600 0.5080 0.5600 18,500 +0.03(+5.66%)
Jul 20, 2016 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 19, 2016 0.5350 0.5350 0.5288 0.5300 11,000 -0.02(-3.64%)
Jul 05, 2016 0.5500 0.5500 0.5500 0.5500 60,000 +0.00(+0.00%)
Jul 01, 2016 0.5500 0.5500 0.5500 0 +0.08(+16.28%)
Jun 27, 2016 0.4730 0.4730 0.4730 0 -0.04(-7.25%)
Jun 24, 2016 0.5100 0.5100 0.5100 0.5100 15,000 +0.04(+8.51%)
Jun 20, 2016 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jun 16, 2016 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Jun 15, 2016 0.4680 0.4750 0.4680 0.4750 12,500 -0.00(-0.42%)
Jun 14, 2016 0.4770 0.4770 0.4770 0.4770 7,500 +0.00(+0.63%)
Jun 08, 2016 0.4740 0.4740 0.4740 0 +0.01(+3.04%)
Jun 07, 2016 0.4600 0.4600 0.4600 0.4600 15,000 +0.03(+7.23%)
Jun 06, 2016 0.4290 0.4290 0.4290 0.4290 3,500 +0.03(+7.25%)
Jun 02, 2016 0.4000 0.4000 0.4000 0 -0.00(-0.99%)
May 25, 2016 0.4040 0.4040 0.4040 0 -0.05(-10.58%)
May 23, 2016 0.4518 0.4518 0.4518 0 -0.01(-1.78%)
May 19, 2016 0.4600 0.4600 0.4600 0 +0.06(+15.00%)
May 10, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 09, 2016 0.3999 0.4100 0.3999 0.4100 5,000 +0.03(+7.89%)
May 05, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 04, 2016 0.4000 0.4000 0.4000 0.4000 20,000 -0.01(-1.49%)
May 03, 2016 0.4060 0.4060 0.4060 0.4060 175 -0.01(-3.32%)
May 02, 2016 0.4200 0.4200 0.4200 0.4200 3,000 +0.06(+16.02%)
Apr 29, 2016 0.3550 0.3620 0.3550 0.3620 8,300 +0.05(+17.84%)
Apr 28, 2016 0.3072 0.3072 0.3072 0.3072 10,000 -0.02(-6.91%)
Apr 26, 2016 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Apr 25, 2016 0.3700 0.3700 0.3700 0.3700 4,000 -0.04(-9.76%)
Apr 21, 2016 0.4100 0.4100 0.4100 0 -0.04(-9.05%)
Apr 20, 2016 0.4508 0.4508 0.4508 0.4508 50,226 +0.04(+8.63%)
Apr 19, 2016 0.4150 0.4150 0.4150 0.4150 8,895 +0.01(+3.75%)
Apr 18, 2016 0.4000 0.4000 0.4000 0.4000 13,100 +0.04(+11.11%)
Apr 13, 2016 0.3600 0.3600 0.3600 0 -0.05(-11.11%)
Apr 12, 2016 0.4050 0.4050 0.4050 0.4050 11,000 +0.00(+0.00%)
Apr 11, 2016 0.3730 0.4200 0.3510 0.4050 161,248 +0.06(+17.39%)
Apr 05, 2016 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Mar 15, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Mar 09, 2016 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 08, 2016 0.3700 0.3700 0.3700 0.3700 6,250 +0.01(+2.78%)
Mar 07, 2016 0.3600 0.3600 0.3600 0.3600 1,600 +0.09(+33.33%)
Feb 09, 2016 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Feb 05, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 04, 2016 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Feb 02, 2016 0.2900 0.2900 0.2900 0 -0.03(-7.94%)
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.