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

Gold Road Resources Ltd (OP: ELKMF )

1.104 +0.049 (+4.64%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 20, 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 (%)
Oct 31, 2019 0.7770 0.7770 0.7470 0.7470 10,400 -0.01(-1.58%)
Oct 29, 2019 0.7590 0.7590 0.7590 0 -0.04(-5.36%)
Oct 28, 2019 0.8020 0.8020 0.8020 0.8020 600 +0.01(+1.52%)
Oct 25, 2019 0.7900 0.7900 0.7900 0.7900 9,100 +0.00(+0.00%)
Oct 24, 2019 0.7645 0.7900 0.7645 0.7900 26,181 +0.07(+10.03%)
Oct 22, 2019 0.7180 0.7180 0.7180 0 -0.00(-0.14%)
Oct 17, 2019 0.7190 0.7190 0.7190 0 -0.00(-0.14%)
Oct 16, 2019 0.7200 0.7200 0.7200 0.7200 1,000 +0.01(+1.41%)
Oct 15, 2019 0.7130 0.7250 0.7100 0.7100 25,000 -0.03(-4.05%)
Oct 14, 2019 0.7510 0.7510 0.7400 0.7400 5,000 -0.05(-6.33%)
Oct 11, 2019 0.7800 0.7900 0.7800 0.7900 6,600 -0.01(-1.37%)
Oct 09, 2019 0.8010 0.8010 0.8010 0 +0.02(+2.17%)
Oct 08, 2019 0.7917 0.7917 0.7800 0.7840 12,500 -0.03(-3.09%)
Oct 07, 2019 0.8090 0.8090 0.8090 0.8090 1,000 -0.00(-0.53%)
Oct 02, 2019 0.8133 0.8133 0.8133 0 -0.01(-0.82%)
Oct 01, 2019 0.8384 0.8384 0.8200 0.8200 2,000 -0.06(-6.29%)
Sep 30, 2019 0.8750 0.8750 0.8750 0.8750 400 -0.01(-0.57%)
Sep 26, 2019 0.8800 0.8800 0.8800 0 -0.02(-2.00%)
Sep 25, 2019 0.9474 0.9474 0.8980 0.8980 11,900 -0.06(-5.96%)
Sep 24, 2019 0.9549 0.9549 0.9549 0.9549 100 +0.06(+6.81%)
Sep 23, 2019 0.8733 0.9180 0.8733 0.8940 41,984 +0.02(+2.76%)
Sep 20, 2019 0.8700 0.8700 0.8700 0.8700 2,000 -0.04(-4.12%)
Sep 17, 2019 0.9074 0.9074 0.9074 0 -0.03(-2.70%)
Sep 16, 2019 0.9326 0.9326 0.9326 0.9326 10,000 -0.01(-1.55%)
Sep 12, 2019 0.9473 0.9473 0.9473 0 +0.01(+1.10%)
Sep 10, 2019 0.9370 0.9370 0.9370 0 +0.02(+2.51%)
Sep 09, 2019 0.9141 0.9141 0.9141 0.9141 300 -0.02(-1.71%)
Sep 06, 2019 0.9110 0.9300 0.9110 0.9300 1,400 +0.02(+2.19%)
Sep 05, 2019 0.8874 0.8874 0.9101 2,500 +0.02(+2.56%)
Sep 03, 2019 0.8874 0.8874 0.8874 0 -0.02(-1.94%)
Aug 30, 2019 0.9100 0.9100 0.9050 0.9050 3,000 +0.02(+1.69%)
Aug 28, 2019 0.8900 0.8900 0.8900 0 -0.04(-4.46%)
Aug 27, 2019 0.9320 0.9320 0.9000 0.9315 4,450 -0.01(-1.22%)
Aug 23, 2019 0.9430 0.9430 0.9430 0 -0.10(-9.33%)
Aug 22, 2019 1.040 1.040 1.030 1.040 56,300 -0.01(-0.95%)
Aug 21, 2019 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Aug 20, 2019 1.010 1.050 1.010 1.050 3,755 +0.00(+0.00%)
Aug 16, 2019 1.050 1.050 1.050 0 -0.06(-5.41%)
Aug 15, 2019 1.110 1.110 1.070 1.110 2,081 +0.11(+11.00%)
Aug 14, 2019 1.010 1.010 1.000 1.000 12,100 -0.12(-10.63%)
Aug 13, 2019 1.119 1.119 1.070 1.119 35,100 -0.00(-0.09%)
Aug 12, 2019 1.120 1.120 1.120 1.120 885 +0.00(+0.00%)
Aug 09, 2019 1.112 1.120 1.112 1.120 900 +0.01(+0.90%)
Aug 08, 2019 1.090 1.110 1.090 1.110 5,500 +0.10(+9.90%)
Aug 07, 2019 0.9821 1.010 0.9821 1.010 13,376 +0.06(+6.32%)
Aug 06, 2019 0.9500 0.9500 0.9500 0.9500 7,000 +0.01(+0.96%)
Aug 05, 2019 0.9534 0.9620 0.9410 0.9410 76,050 +0.03(+3.36%)
Aug 02, 2019 0.9104 0.9104 0.9104 0.9104 1,000 -0.03(-3.46%)
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.