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 (%)
Apr 29, 2020 1.040 1.040 1.040 0 -0.06(-5.45%)
Apr 27, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 24, 2020 1.100 1.100 1.100 1.100 2,300 +0.02(+1.85%)
Apr 23, 2020 1.080 1.080 1.080 1.080 1,050 +0.05(+4.85%)
Apr 22, 2020 1.030 1.030 1.030 1.030 3,000 +0.00(+0.00%)
Apr 20, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 17, 2020 1.100 1.100 1.030 1.030 14,000 -0.07(-6.36%)
Apr 16, 2020 1.125 1.130 1.100 1.100 17,500 +0.02(+1.85%)
Apr 14, 2020 1.080 1.080 1.080 0 +0.14(+14.29%)
Apr 13, 2020 0.9500 0.9600 0.9300 0.9450 82,045 +0.01(+1.61%)
Apr 09, 2020 0.9300 0.9300 0.9300 0.9300 33,800 +0.05(+5.68%)
Apr 08, 2020 0.8800 0.8800 0.8800 0.8800 10,000 +0.05(+6.02%)
Apr 06, 2020 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Apr 03, 2020 0.7880 0.8200 0.7880 0.8200 36,700 -0.02(-2.38%)
Apr 02, 2020 0.8100 0.8400 0.7900 0.8400 19,283 +0.01(+0.89%)
Mar 30, 2020 0.8326 0.8326 0.8326 0 +0.03(+3.30%)
Mar 27, 2020 0.8000 0.8060 0.8000 0.8060 1,300 -0.03(-3.47%)
Mar 26, 2020 0.8350 0.8350 0.8350 0.8350 6,000 +0.04(+5.70%)
Mar 25, 2020 0.8300 0.8400 0.7900 0.7900 1,560 +0.16(+25.40%)
Mar 23, 2020 0.6300 0.6300 0.6300 0 +0.07(+13.51%)
Mar 19, 2020 0.5550 0.5550 0.5550 0 -0.03(-4.70%)
Mar 18, 2020 0.5824 0.5824 0.5824 0.5824 1,000 -0.04(-6.06%)
Mar 17, 2020 0.5888 0.6200 0.5888 0.6200 33,000 +0.10(+19.23%)
Mar 16, 2020 0.4500 0.5200 0.4500 0.5200 2,200 -0.11(-18.11%)
Mar 13, 2020 0.6140 0.6350 0.6140 0.6350 1,000 -0.29(-31.71%)
Mar 09, 2020 0.9299 0.9299 0.9299 0 +0.03(+3.32%)
Mar 05, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.11%)
Feb 28, 2020 0.8990 0.8990 0.8990 0 -0.23(-20.44%)
Feb 26, 2020 1.130 1.130 1.130 0 -0.01(-0.88%)
Feb 25, 2020 1.140 1.140 1.140 1.140 4,000 -0.08(-6.56%)
Feb 24, 2020 1.130 1.220 1.130 1.220 7,615 +0.09(+7.96%)
Feb 21, 2020 1.130 1.130 1.130 1.130 3,000 -0.02(-1.74%)
Feb 19, 2020 1.150 1.150 1.150 0 +0.07(+6.48%)
Feb 14, 2020 1.080 1.080 1.080 0 -0.02(-1.82%)
Feb 13, 2020 1.100 1.100 1.100 1.100 10,000 +0.02(+1.85%)
Feb 12, 2020 1.070 1.080 1.070 1.080 10,000 +0.05(+4.85%)
Feb 07, 2020 1.030 1.030 1.030 0 +0.07(+7.65%)
Feb 04, 2020 0.9568 0.9568 0.9568 0 +0.02(+1.79%)
Feb 03, 2020 0.9405 0.9405 0.9400 0.9400 15,475 -0.04(-4.08%)
Jan 30, 2020 0.9800 0.9800 0.9800 0 +0.08(+8.30%)
Jan 28, 2020 0.9049 0.9049 0.9049 0 -0.05(-5.25%)
Jan 24, 2020 0.9550 0.9550 0.9550 0 +0.00(+0.00%)
Jan 17, 2020 0.9550 0.9550 0.9550 0 +0.05(+6.11%)
Jan 15, 2020 0.9000 0.9000 0.9000 0 -0.01(-0.65%)
Jan 13, 2020 0.9059 0.9059 0.9059 0 +0.01(+1.22%)
Jan 10, 2020 0.8850 0.9265 0.8850 0.8950 10,600 -0.07(-7.45%)
Jan 07, 2020 0.9670 0.9670 0.9670 0 +0.03(+3.42%)
Jan 06, 2020 1.040 1.040 0.9350 0.9350 3,379 -0.00(-0.23%)
Dec 30, 2019 0.9372 0.9372 0.9372 0 +0.10(+11.70%)
Dec 27, 2019 0.8390 0.8390 0.8390 0.8390 2,100 +0.02(+2.57%)
Dec 26, 2019 0.8180 0.8180 0.8180 0.8180 500 +0.01(+0.99%)
Dec 24, 2019 0.8000 0.8100 0.8000 0.8100 2,700 +0.05(+5.88%)
Dec 20, 2019 0.7650 0.7650 0.7650 0 +0.01(+0.66%)
Dec 19, 2019 0.7600 0.7600 0.7600 0.7600 10,000 +0.00(+0.00%)
Dec 17, 2019 0.7600 0.7600 0.7600 0 -0.02(-2.69%)
Dec 16, 2019 0.7810 0.7810 0.7810 0.7810 3,000 -0.02(-2.56%)
Dec 12, 2019 0.8015 0.8015 0.8015 0 -0.01(-1.20%)
Dec 05, 2019 0.8112 0.8112 0.8112 0 +0.07(+9.62%)
Dec 04, 2019 0.7523 0.7523 0.7400 0.7400 4,393 +0.04(+5.71%)
Dec 02, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Nov 27, 2019 0.7200 0.7200 0.7200 0 +0.01(+0.98%)
Nov 25, 2019 0.7130 0.7130 0.7130 0 -0.04(-5.69%)
Nov 19, 2019 0.7560 0.7560 0.7560 0 +0.00(+0.00%)
Nov 15, 2019 0.7560 0.7560 0.7560 0 +0.01(+1.48%)
Nov 12, 2019 0.7450 0.7450 0.7450 0 -0.01(-1.32%)
Nov 07, 2019 0.7550 0.7550 0.7550 0 -0.03(-3.21%)
Nov 05, 2019 0.7800 0.7800 0.7800 0 -0.03(-3.11%)
Nov 04, 2019 0.7990 0.8050 0.7990 0.8050 2,154 +0.02(+2.68%)
Nov 01, 2019 0.7840 0.7841 0.7840 0.7840 305,400 +0.04(+4.95%)
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%)
Aug 01, 2019 0.9430 0.9430 0.9430 0.9430 1,000 -0.01(-0.61%)
Jul 31, 2019 0.9500 0.9500 0.9276 0.9488 25,000 -0.03(-3.16%)
Jul 29, 2019 0.9798 0.9798 0.9798 0 -0.03(-2.99%)
Jul 24, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 23, 2019 1.010 1.010 1.010 1.010 247,979 +0.00(+0.00%)
Jul 22, 2019 1.010 1.010 1.010 1.010 1,000 +0.04(+3.61%)
Jul 19, 2019 0.9748 0.9748 0.9748 0.9748 20,000 +0.02(+2.35%)
Jul 17, 2019 0.9524 0.9524 0.9524 0 +0.01(+0.68%)
Jul 16, 2019 0.9300 0.9460 0.9203 0.9460 48,055 +0.05(+5.11%)
Jul 15, 2019 0.9000 0.9000 0.9000 0.9000 2,000 +0.08(+9.57%)
Jul 10, 2019 0.8214 0.8214 0.8214 0 +0.01(+1.78%)
Jul 05, 2019 0.8070 0.8070 0.8070 0 +0.12(+17.30%)
Jun 27, 2019 0.6880 0.6880 0.6880 0 -0.03(-4.44%)
Jun 21, 2019 0.7200 0.7200 0.7200 0 +0.03(+4.80%)
Jun 20, 2019 0.6770 0.6870 0.6770 0.6870 5,000 +0.03(+3.79%)
Jun 19, 2019 0.6619 0.6619 0.6619 0.6619 10,000 -0.02(-2.66%)
Jun 11, 2019 0.6800 0.6800 0.6800 0 -0.05(-6.34%)
Jun 06, 2019 0.7260 0.7260 0.7260 0 -0.03(-3.97%)
Jun 05, 2019 0.7528 0.7560 0.7528 0.7560 3,105 +0.01(+0.95%)
Jun 03, 2019 0.7489 0.7489 0.7489 0 +0.06(+8.54%)
May 29, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.02%)
May 28, 2019 0.6950 0.6950 0.6830 0.6830 4,000 -0.03(-3.80%)
May 21, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 20, 2019 0.7190 0.7190 0.7100 0.7100 4,500 -0.01(-0.80%)
May 16, 2019 0.7157 0.7157 0.7157 0 +0.05(+7.38%)
May 09, 2019 0.6665 0.6665 0.6665 0 +0.02(+3.01%)
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.