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

Gold Road Resources Ltd (OP: ELKMF )

1.100 +0.050 (+4.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Sep 29, 2017 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Sep 22, 2017 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 19, 2017 0.5600 0.5600 0.5600 0 +0.02(+2.83%)
Sep 18, 2017 0.5300 0.5446 0.5300 0.5446 23,790 +0.00(+0.85%)
Sep 15, 2017 0.5400 0.5400 0.5400 0.5400 1,872 -0.02(-3.57%)
Sep 14, 2017 0.4950 0.5600 0.4950 0.5600 2,642 +0.00(+0.00%)
Sep 13, 2017 0.5600 0.5600 0.5600 0.5600 250 -0.02(-4.27%)
Sep 11, 2017 0.5850 0.5850 0.5850 0 -0.01(-0.85%)
Sep 08, 2017 0.5900 0.5900 0.5900 0.5900 1,000 +0.02(+3.51%)
Sep 07, 2017 0.5700 0.5700 0.5700 0.5700 200 +0.00(+0.00%)
Sep 06, 2017 0.5700 0.5700 0.5700 0.5700 400 +0.02(+3.64%)
Sep 05, 2017 0.5500 0.5625 0.5500 0.5500 22,850 -0.03(-4.93%)
Aug 31, 2017 0.5785 0.5785 0.5785 0 +0.04(+7.07%)
Aug 29, 2017 0.5403 0.5403 0.5403 0 -0.00(-0.52%)
Aug 25, 2017 0.5431 0.5431 0.5431 0 -0.01(-1.25%)
Aug 23, 2017 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Aug 16, 2017 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Aug 14, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.04%)
Aug 08, 2017 0.5098 0.5098 0.5098 0 -0.01(-1.01%)
Aug 07, 2017 0.5150 0.5150 0.5150 0.5150 10,000 +0.04(+7.29%)
Aug 02, 2017 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Aug 01, 2017 0.5200 0.5200 0.5100 0.5100 30,000 -0.03(-5.56%)
Jul 31, 2017 0.5350 0.5400 0.5350 0.5400 35,400 -0.02(-3.17%)
Jul 18, 2017 0.5577 0.5577 0.5577 0 +0.04(+7.25%)
Jul 17, 2017 0.5200 0.5200 0.5200 0.5200 4,099 +0.00(+0.00%)
Jul 13, 2017 0.5200 0.5200 0.5200 0 -0.02(-2.80%)
Jul 11, 2017 0.5350 0.5350 0.5350 0 -0.02(-2.73%)
Jul 10, 2017 0.5500 0.5500 0.5500 0.5500 29,000 +0.04(+8.01%)
Jul 07, 2017 0.5080 0.5092 0.5080 0.5092 6,500 +0.01(+1.84%)
Jul 05, 2017 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Jul 03, 2017 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 21, 2017 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jun 20, 2017 0.5400 0.5400 0.5400 0.5400 20,000 -0.01(-1.82%)
Jun 19, 2017 0.5500 0.5500 0.5500 0.5500 550 -0.00(-0.56%)
Jun 13, 2017 0.5531 0.5531 0.5531 0 +0.00(+0.42%)
Jun 09, 2017 0.5508 0.5508 0.5508 0 -0.01(-1.24%)
Jun 06, 2017 0.5577 0.5577 0.5577 0 +0.02(+3.24%)
Jun 05, 2017 0.5402 0.5402 0.5402 0.5402 1,000 +0.03(+4.91%)
May 30, 2017 0.5149 0.5149 0.5149 0 -0.01(-1.78%)
May 26, 2017 0.5242 0.5242 0.5242 0.5242 2,000 -0.03(-4.68%)
May 25, 2017 0.5600 0.5600 0.5500 0.5500 29,600 +0.00(+0.00%)
May 24, 2017 0.5400 0.5500 0.5400 0.5500 21,650 -0.01(-1.79%)
May 22, 2017 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 19, 2017 0.5700 0.5700 0.5600 0.5600 61,000 +0.05(+9.38%)
May 17, 2017 0.5120 0.5120 0.5120 0 +0.00(+0.39%)
May 16, 2017 0.5100 0.5100 0.5100 0.5100 27,500 -0.00(-0.75%)
May 09, 2017 0.5139 0.5139 0.5139 0 +0.02(+4.87%)
May 08, 2017 0.4900 0.4900 0.4900 0.4900 6,200 +0.01(+2.08%)
May 05, 2017 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.97%)
May 04, 2017 0.4700 0.4754 0.4700 0.4754 8,750 -0.02(-4.33%)
May 01, 2017 0.4969 0.4969 0.4969 0 -0.00(-0.32%)
Apr 28, 2017 0.4985 0.4985 0.4985 0.4985 2,000 +0.03(+5.73%)
Apr 27, 2017 0.4715 0.4715 0.4715 0.4715 5,000 +0.00(+0.99%)
Apr 26, 2017 0.4669 0.4669 0.4669 0.4669 10,000 -0.00(-0.66%)
Apr 24, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 19, 2017 0.4700 0.4700 0.4700 0 +0.01(+2.15%)
Apr 17, 2017 0.4601 0.4601 0.4601 0 -0.02(-3.22%)
Apr 11, 2017 0.4754 0.4754 0.4754 0 -0.00(-0.98%)
Apr 10, 2017 0.4877 0.4900 0.4801 0.4801 16,700 -0.00(-0.39%)
Apr 07, 2017 0.4820 0.4820 0.4820 0.4820 10,000 +0.03(+5.93%)
Apr 04, 2017 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Apr 03, 2017 0.4400 0.4400 0.4400 0.4400 15,000 -0.01(-2.22%)
Mar 31, 2017 0.4550 0.4550 0.4500 0.4500 295,166 -0.01(-2.17%)
Mar 23, 2017 0.4600 0.4600 0.4600 0 -0.01(-2.11%)
Mar 22, 2017 0.4500 0.4699 0.4500 0.4699 32,128 +0.00(+0.84%)
Mar 20, 2017 0.4660 0.4660 0.4660 0 +0.07(+16.50%)
Mar 17, 2017 0.4000 0.4000 0.4000 0.4000 19,000 -0.02(-4.76%)
Mar 14, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Mar 13, 2017 0.4000 0.4150 0.4000 0.4150 54,500 +0.01(+3.75%)
Mar 08, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.90%)
Mar 07, 2017 0.4130 0.4130 0.4119 0.4119 3,400 -0.01(-1.92%)
Mar 06, 2017 0.4200 0.4200 0.4200 0.4200 3,000 +0.02(+5.00%)
Mar 03, 2017 0.4000 0.4000 0.4000 0.4000 600 -0.02(-4.76%)
Mar 02, 2017 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
Mar 01, 2017 0.4300 0.4300 0.4300 0.4300 2,069 -0.00(-0.72%)
Feb 27, 2017 0.4331 0.4331 0.4331 0 +0.00(+0.72%)
Feb 23, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Feb 22, 2017 0.4000 0.4000 0.4000 0.4000 9,000 -0.03(-6.98%)
Feb 21, 2017 0.4300 0.4300 0.4300 0.4300 4,500 -0.02(-4.44%)
Feb 16, 2017 0.4500 0.4500 0.4500 0 +0.02(+3.54%)
Feb 15, 2017 0.4300 0.4346 0.4300 0.4346 30,000 -0.01(-1.23%)
Feb 13, 2017 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Feb 10, 2017 0.4400 0.4498 0.4300 0.4300 25,720 -0.03(-6.52%)
Feb 09, 2017 0.4600 0.4600 0.4600 0.4600 16,000 +0.02(+4.55%)
Feb 08, 2017 0.4700 0.4700 0.4300 0.4400 21,200 -0.03(-7.00%)
Feb 06, 2017 0.4731 0.4731 0.4731 0 +0.02(+5.13%)
Jan 31, 2017 0.4500 0.4500 0.4500 0 +0.02(+5.30%)
Jan 30, 2017 0.4400 0.4400 0.4274 0.4274 4,650 -0.02(-5.03%)
Jan 25, 2017 0.4500 0.4500 0.4500 0 -0.02(-3.43%)
Jan 24, 2017 0.4662 0.4662 0.4660 0.4660 173,414 -0.00(-1.02%)
Jan 23, 2017 0.4708 0.4708 0.4708 0.4708 136,145 -0.01(-1.92%)
Jan 19, 2017 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Jan 18, 2017 0.4400 0.4400 0.4400 0.4400 5,500 +0.01(+2.33%)
Jan 17, 2017 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Jan 12, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 05, 2017 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jan 03, 2017 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Dec 29, 2016 0.4300 0.4300 0.4300 0 +0.02(+5.52%)
Dec 23, 2016 0.4075 0.4075 0.4075 0 +0.01(+1.87%)
Dec 20, 2016 0.4000 0.4000 0.4000 0 -0.00(-0.27%)
Dec 19, 2016 0.4100 0.4100 0.4011 0.4011 15,000 -0.04(-8.84%)
Dec 16, 2016 0.4011 0.4400 0.4011 0.4400 14,636 +0.02(+3.53%)
Dec 15, 2016 0.4250 0.4250 0.4250 0.4250 1,000 -0.05(-9.95%)
Dec 12, 2016 0.4719 0.4719 0.4719 0 +0.03(+7.26%)
Dec 09, 2016 0.4800 0.4800 0.4360 0.4400 20,583 +0.02(+4.76%)
Dec 08, 2016 0.4207 0.4207 0.4200 0.4200 10,000 -0.03(-6.67%)
Nov 22, 2016 0.4500 0.4500 0.4500 0 -0.02(-3.31%)
Nov 21, 2016 0.4654 0.4654 0.4654 0.4654 250 +0.01(+1.17%)
Nov 16, 2016 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Nov 14, 2016 0.4400 0.4400 0.4400 0 -0.07(-14.50%)
Nov 11, 2016 0.5100 0.5146 0.5100 0.5146 11,500 +0.01(+2.92%)
Nov 10, 2016 0.5000 0.5300 0.5000 0.5000 409,000 -0.04(-7.41%)
Nov 09, 2016 0.5577 0.5577 0.5400 0.5400 16,000 +0.00(+0.75%)
Nov 08, 2016 0.5250 0.5400 0.5250 0.5360 6,100 +0.03(+5.57%)
Nov 07, 2016 0.5100 0.5100 0.5077 0.5077 3,000 +0.05(+10.37%)
Nov 03, 2016 0.4600 0.4600 0.4600 0 -0.01(-1.33%)
Nov 01, 2016 0.4662 0.4662 0.4662 0 +0.02(+3.60%)
Oct 31, 2016 0.4500 0.4500 0.4500 0.4500 9,000 -0.02(-5.26%)
Oct 27, 2016 0.4750 0.4750 0.4750 0 +0.01(+2.06%)
Oct 25, 2016 0.4654 0.4654 0.4654 0 -0.01(-1.63%)
Oct 21, 2016 0.4731 0.4731 0.4731 0 +0.02(+5.13%)
Oct 19, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 18, 2016 0.4400 0.4400 0.4400 0.4400 11,900 +0.00(+0.00%)
Oct 17, 2016 0.4400 0.4400 0.4400 0.4400 7,954 +0.00(+0.00%)
Oct 13, 2016 0.4400 0.4400 0.4400 0 +0.03(+7.06%)
Oct 11, 2016 0.4110 0.4110 0.4110 0 -0.03(-6.59%)
Oct 10, 2016 0.4400 0.4400 0.4400 0.4400 6,500 +0.01(+2.33%)
Oct 07, 2016 0.4300 0.4300 0.4300 0.4300 10,000 -0.02(-4.66%)
Oct 06, 2016 0.4516 0.4580 0.4510 0.4510 5,850 -0.01(-3.02%)
Oct 05, 2016 0.4793 0.4793 0.4650 0.4650 1,500 -0.03(-6.80%)
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.