U.S. markets close in 5 hours 47 minutes

Elray Resources, Inc. (ELRA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0007-0.0001 (-12.50%)
As of 9:51AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20210.00080.00080.00070.00070.0007535,000
Apr 14, 20210.00070.00090.00070.00080.00086,382,033
Apr 13, 20210.00090.00090.00070.00080.00087,417,489
Apr 12, 20210.00090.00090.00070.00080.00086,177,264
Apr 09, 20210.00090.00090.00070.00090.00091,907,361
Apr 08, 20210.00090.00090.00070.00090.000911,840,955
Apr 07, 20210.00080.00080.00070.00070.00074,936,299
Apr 06, 20210.00090.00090.00070.00080.00084,614,114
Apr 05, 20210.00070.00100.00070.00080.00086,743,893
Apr 01, 20210.00100.00100.00070.00090.00096,005,434
Mar 31, 20210.00090.00100.00070.00090.00097,587,039
Mar 30, 20210.00090.00090.00070.00090.000911,730,375
Mar 29, 20210.00090.00090.00070.00080.000815,771,943
Mar 26, 20210.00090.00100.00070.00090.000919,413,868
Mar 25, 20210.00100.00100.00070.00090.000926,529,351
Mar 24, 20210.00080.00100.00070.00090.000963,692,511
Mar 23, 20210.00070.00080.00060.00070.000724,915,675
Mar 22, 20210.00070.00070.00060.00060.00069,582,597
Mar 19, 20210.00070.00070.00060.00070.000710,133,736
Mar 18, 20210.00080.00080.00060.00070.000736,702,376
Mar 17, 20210.00080.00090.00060.00080.000817,720,081
Mar 16, 20210.00090.00090.00070.00090.000913,048,018
Mar 15, 20210.00090.00090.00080.00090.00095,087,985
Mar 12, 20210.00070.00090.00070.00080.00087,354,644
Mar 11, 20210.00080.00090.00070.00080.000811,937,325
Mar 10, 20210.00100.00100.00070.00090.000929,672,070
Mar 09, 20210.00100.00100.00080.00100.001034,350,673
Mar 08, 20210.00080.00100.00070.00070.000713,546,796
Mar 05, 20210.00080.00080.00060.00080.000813,889,062
Mar 04, 20210.00070.00090.00060.00080.000840,173,517
Mar 03, 20210.00090.00090.00070.00070.000740,712,490
Mar 02, 20210.00110.00120.00070.00070.000748,210,897
Mar 01, 20210.00110.00120.00080.00100.001062,023,666
Feb 26, 20210.00170.00210.00100.00110.001169,348,194
Feb 25, 20210.00130.00200.00120.00170.001762,676,421
Feb 24, 20210.00150.00150.00110.00130.001319,457,876
Feb 23, 20210.00150.00160.00120.00130.001326,650,687
Feb 22, 20210.00130.00180.00110.00150.001585,880,955
Feb 19, 20210.00190.00210.00140.00140.001489,086,338
Feb 18, 20210.00230.00250.00180.00190.001949,732,693
Feb 17, 20210.00250.00250.00190.00230.002350,517,334
Feb 16, 20210.00190.00250.00170.00240.0024115,851,558
Feb 12, 20210.00160.00240.00120.00190.0019256,820,358
Feb 11, 20210.00190.00220.00130.00160.001682,241,906
Feb 10, 20210.00160.00240.00120.00190.0019146,968,585
Feb 09, 20210.00090.00180.00080.00180.0018415,512,855
Feb 08, 20210.00080.00100.00070.00090.000928,939,847
Feb 05, 20210.00070.00090.00060.00080.000813,834,124
Feb 04, 20210.00080.00090.00060.00070.000717,340,184
Feb 03, 20210.00060.00080.00060.00070.000726,462,497
Feb 02, 20210.00080.00080.00070.00070.00078,132,366
Feb 01, 20210.00060.00090.00060.00070.000716,688,114
Jan 29, 20210.00070.00080.00060.00060.000621,523,486
Jan 28, 20210.00070.00090.00070.00070.000717,355,361
Jan 27, 20210.00070.00090.00070.00070.000729,198,201
Jan 26, 20210.00080.00090.00080.00080.000820,157,714
Jan 25, 20210.00090.00090.00070.00080.000820,142,521
Jan 22, 20210.00080.00090.00070.00070.000726,451,813
Jan 21, 20210.00070.00080.00060.00070.000734,057,854
Jan 20, 20210.00060.00080.00050.00060.0006118,968,736
Jan 19, 20210.00050.00060.00050.00050.00054,929,715
Jan 15, 20210.00050.00060.00040.00050.00055,624,381
Jan 14, 20210.00050.00060.00040.00050.000510,707,855
Jan 13, 20210.00050.00050.00040.00050.00051,105,000
Jan 12, 20210.00060.00060.00040.00050.00054,421,877
Jan 11, 20210.00040.00060.00040.00050.00055,398,333
Jan 08, 20210.00050.00060.00040.00050.000519,535,389
Jan 07, 20210.00050.00060.00040.00060.000620,494,393
Jan 06, 20210.00040.00050.00040.00050.00052,892,533
Jan 05, 20210.00060.00060.00040.00050.000510,800,599
Jan 04, 20210.00050.00050.00040.00050.000515,948,157
Dec 31, 20200.00050.00050.00040.00040.00042,614,006
Dec 30, 20200.00040.00050.00040.00050.00053,100,140
Dec 29, 20200.00060.00060.00040.00050.000510,308,780
Dec 28, 20200.00050.00060.00040.00040.00047,955,310
Dec 24, 20200.00060.00060.00040.00040.000416,965,002
Dec 23, 20200.00060.00060.00050.00050.00056,711,253
Dec 22, 20200.00050.00060.00040.00060.000623,370,141
Dec 21, 20200.00040.00050.00040.00040.000439,129,997
Dec 18, 20200.00060.00060.00040.00040.000417,859,993
Dec 17, 20200.00040.00060.00040.00050.000520,720,108
Dec 16, 20200.00050.00060.00040.00050.000526,887,877
Dec 15, 20200.00050.00050.00040.00050.000517,102,001
Dec 14, 20200.00050.00050.00030.00040.000421,411,142
Dec 11, 20200.00040.00050.00030.00040.000433,865,403
Dec 10, 20200.00040.00040.00030.00030.000343,580,003
Dec 09, 20200.00040.00040.00030.00040.000427,135,982
Dec 08, 20200.00030.00040.00030.00040.000411,765,003
Dec 07, 20200.00040.00040.00030.00040.000413,075,002
Dec 04, 20200.00030.00040.00030.00040.000411,473,881
Dec 03, 20200.00040.00040.00030.00040.00042,621,094
Dec 02, 20200.00020.00040.00020.00040.000429,708,534
Dec 01, 20200.00030.00040.00020.00040.000422,974,606
Nov 30, 20200.00040.00040.00030.00030.000318,330,553
Nov 27, 20200.00030.00040.00030.00040.000410,127,007
Nov 25, 20200.00030.00040.00030.00030.000352,291,947
Nov 24, 20200.00030.00040.00030.00040.000410,581,859
Nov 23, 20200.00040.00040.00030.00030.000332,245,527
Nov 20, 20200.00030.00030.00020.00030.0003105,678,336
Nov 19, 20200.00020.00020.00020.00020.00022,780,004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...