ELKMF - Gold Road Resources Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.71000.73000.71000.71000.710025,000
Oct 14, 20190.75000.75000.74000.74000.74005,000
Oct 11, 20190.78000.79000.78000.79000.79006,600
Oct 10, 20190.80000.80000.80000.80000.8000-
Oct 09, 20190.81000.81000.80000.80000.8000402,900
Oct 08, 20190.79000.79000.78000.78000.780012,500
Oct 07, 20190.81000.81000.81000.81000.81001,000
Oct 04, 20190.81000.81000.81000.81000.8100-
Oct 03, 20190.81000.81000.81000.81000.8100-
Oct 02, 20190.81000.81000.81000.81000.81002,500
Oct 01, 20190.84000.84000.82000.82000.82002,000
Sep 30, 20190.88000.88000.88000.88000.8800400
Sep 27, 20190.88000.88000.88000.88000.8800-
Sep 26, 20190.86000.88000.86000.88000.880026,000
Sep 25, 20190.95000.95000.90000.90000.900011,900
Sep 24, 20190.95000.95000.95000.95000.9500100
Sep 23, 20190.87000.92000.87000.89000.890042,000
Sep 20, 20190.87000.87000.87000.87000.87002,000
Sep 19, 20190.91000.91000.91000.91000.9100-
Sep 18, 20190.91000.91000.91000.91000.9100-
Sep 17, 20190.91000.91000.91000.91000.91001,000
Sep 16, 20190.93000.93000.93000.93000.930010,000
Sep 13, 20190.95000.95000.95000.95000.9500-
Sep 12, 20190.96000.96000.95000.95000.950013,400
Sep 11, 20190.94000.94000.94000.94000.9400-
Sep 10, 20190.94000.94000.94000.94000.94002,000
Sep 09, 20190.91000.91000.91000.91000.9100300
Sep 06, 20190.91000.93000.91000.93000.93001,400
Sep 05, 20190.89000.89000.89000.89000.8900-
Sep 04, 20190.89000.89000.89000.89000.8900-
Sep 03, 20190.89000.89000.88000.89000.890010,000
Aug 30, 20190.91000.91000.91000.91000.91003,000
Aug 29, 20190.89000.89000.89000.89000.8900-
Aug 28, 20190.91000.91000.89000.89000.89006,300
Aug 27, 20190.93000.93000.90000.93000.93004,500
Aug 26, 20190.94000.94000.94000.94000.9400-
Aug 23, 20190.90000.94000.90000.94000.940046,900
Aug 22, 20191.04001.04001.03001.04001.040056,300
Aug 21, 20191.05001.05001.05001.05001.05001,000
Aug 20, 20191.01001.05001.01001.05001.05003,800
Aug 19, 20191.05001.05001.05001.05001.0500-
Aug 16, 20191.07001.07001.05001.05001.05002,500
Aug 15, 20191.10001.11001.07001.11001.11002,100
Aug 14, 20191.01001.01001.00001.00001.000012,100
Aug 13, 20191.10001.12001.07001.12001.120035,100
Aug 12, 20191.12001.12001.12001.12001.1200900
Aug 09, 20191.11001.12001.11001.11001.1100900
Aug 08, 20191.09001.11001.09001.11001.11005,500
Aug 07, 20190.98001.01000.98001.01001.010013,400
Aug 06, 20190.95000.95000.95000.95000.95007,000
Aug 05, 20190.95000.96000.94000.94000.940076,100
Aug 02, 20190.91000.91000.91000.91000.91001,000
Aug 01, 20190.94000.94000.94000.94000.94001,000
Jul 31, 20190.95000.95000.93000.95000.950025,000
Jul 30, 20190.96000.98000.96000.98000.98002,000
Jul 29, 20190.96000.98000.96000.98000.98002,000
Jul 26, 20191.01001.01001.01001.01001.0100-
Jul 25, 20191.01001.01001.01001.01001.0100-
Jul 24, 20191.01001.01001.01001.01001.0100-
Jul 23, 20191.01001.01001.01001.01001.0100248,000
Jul 22, 20191.01001.01001.01001.01001.01001,000
Jul 19, 20190.97000.97000.97000.97000.970020,000
Jul 18, 20190.95000.95000.95000.95000.9500-
Jul 17, 20190.96000.96000.95000.95000.950011,000
Jul 16, 20190.92000.95000.92000.95000.950048,100
Jul 15, 20190.90000.90000.90000.90000.90002,000
Jul 12, 20190.82000.82000.82000.82000.8200-
Jul 11, 20190.82000.82000.82000.82000.8200-
Jul 10, 20190.80000.84000.80000.82000.820018,500
Jul 09, 20190.81000.81000.81000.81000.8100-
Jul 08, 20190.81000.81000.81000.81000.8100-
Jul 05, 20190.80000.82000.80000.81000.810040,000
Jul 03, 20190.69000.69000.69000.69000.6900-
Jul 02, 20190.69000.69000.69000.69000.6900-
Jul 01, 20190.69000.69000.69000.69000.6900-
Jun 28, 20190.69000.69000.69000.69000.6900-
Jun 27, 20190.69000.69000.69000.69000.6900400
Jun 26, 20190.72000.72000.72000.72000.7200-
Jun 25, 20190.72000.72000.72000.72000.7200-
Jun 24, 20190.72000.72000.72000.72000.7200-
Jun 21, 20190.72000.72000.72000.72000.72002,500
Jun 20, 20190.68000.69000.68000.69000.69005,000
Jun 19, 20190.66000.66000.66000.66000.660010,000
Jun 18, 20190.68000.68000.68000.68000.6800-
Jun 17, 20190.68000.68000.68000.68000.6800-
Jun 14, 20190.68000.68000.68000.68000.6800-
Jun 13, 20190.68000.68000.68000.68000.6800-
Jun 12, 20190.68000.68000.68000.68000.6800-
Jun 11, 20190.69000.69000.68000.68000.68008,500
Jun 10, 20190.73000.73000.73000.73000.7300-
Jun 07, 20190.73000.73000.73000.73000.7300-
Jun 06, 20190.73000.73000.73000.73000.73003,600
Jun 05, 20190.75000.76000.75000.76000.76003,100
Jun 04, 20190.75000.75000.75000.75000.7500-
Jun 03, 20190.75000.76000.75000.75000.7500198,000
May 31, 20190.69000.69000.69000.69000.6900-
May 30, 20190.69000.69000.69000.69000.6900-
May 29, 20190.69000.69000.69000.69000.69002,000
May 28, 20190.70000.70000.68000.68000.68004,000
May 24, 20190.71000.71000.71000.71000.7100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...