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 (%)
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%)
Oct 03, 2016 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Sep 30, 2016 0.4990 0.4990 0.4990 0 -0.00(-0.20%)
Sep 29, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 28, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 27, 2016 0.5100 0.5100 0.5000 0.5000 12,000 -0.03(-5.12%)
Sep 22, 2016 0.5270 0.5270 0.5270 0 +0.08(+18.16%)
Sep 21, 2016 0.4460 0.4460 0.4460 0.4460 1,000 -0.00(-0.89%)
Sep 20, 2016 0.4500 0.4500 0.4450 0.4500 13,000 -0.04(-7.30%)
Sep 16, 2016 0.4854 0.4854 0.4854 0 +0.03(+7.21%)
Sep 12, 2016 0.4528 0.4528 0.4528 0 -0.05(-9.42%)
Sep 09, 2016 0.4954 0.4999 0.4954 0.4999 10,600 +0.01(+2.02%)
Sep 06, 2016 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Sep 02, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Sep 01, 2016 0.4800 0.4800 0.4800 0.4800 2,500 +0.02(+4.35%)
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%)
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.