Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Electric Royalties Ltd. (ELECF)

Compare
0.1130
-0.0050
(-4.24%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.10860.11900.10100.11300.1130418,922
Apr 16, 20250.10850.10860.10000.10650.106577,353
Apr 15, 20250.09170.10850.09170.10000.1000181,720
Apr 14, 20250.09170.10860.09170.10000.100075,007
Apr 11, 20250.10320.10500.09970.10330.103362,220
Apr 10, 20250.09700.10220.09400.09800.098074,126
Apr 9, 20250.09540.09570.09500.09570.095739,745
Apr 8, 20250.09410.09550.09130.09400.094025,200
Apr 7, 20250.10100.10100.07700.09700.097083,755
Apr 4, 20250.08000.09030.08000.09000.090075,100
Apr 3, 20250.07990.08580.07500.08100.0810174,491
Apr 2, 20250.08040.08040.08040.08040.0804-
Apr 1, 20250.08000.08040.08000.08040.080432,730
Mar 31, 20250.07650.07710.07500.07700.077012,903
Mar 28, 20250.09000.09000.07800.07800.0780160,893
Mar 27, 20250.08910.08910.08440.08780.087859,700
Mar 26, 20250.08800.08800.08660.08660.086632,050
Mar 25, 20250.08650.08800.08400.08800.08801,600
Mar 24, 20250.08880.09250.08870.09000.090020,800
Mar 21, 20250.08180.08180.07890.07890.0789556
Mar 20, 20250.08270.08270.07900.08210.082164,220
Mar 19, 20250.08000.08160.07500.07700.077032,505
Mar 18, 20250.07810.08560.07500.07900.079054,102
Mar 17, 20250.08340.08660.07500.08100.0810117,700
Mar 14, 20250.08700.09250.08700.09250.092512,250
Mar 13, 20250.08300.08640.08300.08330.083311,976
Mar 12, 20250.08650.08650.08300.08310.083164,710
Mar 11, 20250.09200.09300.08300.09300.093036,709
Mar 10, 20250.08700.09200.08700.08900.08903,000
Mar 7, 20250.08800.08800.08700.08700.08701,400
Mar 6, 20250.09020.09850.08200.08900.08903,000
Mar 5, 20250.09000.09250.09000.09250.092518,629
Mar 4, 20250.09100.09470.08600.09170.09178,507
Mar 3, 20250.09630.10400.09630.10000.10006,801
Feb 28, 20250.10800.10800.09940.10000.100021,138
Feb 27, 20250.09100.10850.09100.10530.10535,508
Feb 26, 20250.10700.10700.10300.10300.10302,504
Feb 25, 20250.10460.10460.10460.10460.1046-
Feb 24, 20250.10460.10460.10460.10460.10465,000
Feb 21, 20250.11030.12500.10900.10900.109048,135
Feb 20, 20250.10500.10500.09620.09820.098260,764
Feb 19, 20250.11000.11360.10700.10890.108958,129
Feb 18, 20250.11120.11450.11000.11240.112417,736
Feb 14, 20250.11200.11500.11200.11500.115011,650
Feb 13, 20250.11280.11280.11280.11280.11281,127
Feb 12, 20250.11000.11000.11000.11000.110020,504
Feb 11, 20250.10850.10850.10100.10100.101081,001
Feb 10, 20250.11050.12030.10700.11200.112076,850
Feb 7, 20250.11050.11150.10850.11050.110514,299
Feb 6, 20250.10700.11050.10310.10650.106548,492
Feb 5, 20250.10380.10620.10360.10360.103613,055
Feb 4, 20250.10600.10700.10400.10700.107027,325
Feb 3, 20250.11700.11700.10150.10600.106010,700
Jan 31, 20250.10300.10900.10300.10900.10906,000
Jan 30, 20250.10600.10980.10600.10710.10719,600
Jan 29, 20250.10300.11150.10300.11150.11157,500
Jan 28, 20250.11200.11660.10600.10600.106048,500
Jan 27, 20250.10000.11970.10000.11340.11344,580
Jan 24, 20250.11200.11200.11200.11200.11205,300
Jan 23, 20250.12900.12900.12900.12900.1290310
Jan 22, 20250.11580.13000.11210.13000.130034,605
Jan 21, 20250.10000.11200.10000.11200.112057,720
Jan 17, 20250.11900.11900.11100.11100.111048,242
Jan 16, 20250.12000.12000.11270.11270.112766,175
Jan 15, 20250.13000.13000.12000.12000.120053,000
Jan 14, 20250.11230.11230.11230.11230.11234,000
Jan 13, 20250.12300.12300.11360.12000.120087,291
Jan 10, 20250.13500.13670.12200.12610.126114,577
Jan 8, 20250.12420.12420.12420.12420.12421,000
Jan 7, 20250.12810.12860.12380.12860.12862,901
Jan 6, 20250.12800.12950.12800.12950.12957,570
Jan 3, 20250.12650.12900.12650.12900.129018,510
Jan 2, 20250.11450.12190.10800.12190.121962,054
Dec 31, 20240.11700.11950.10700.10700.107094,604
Dec 30, 20240.11800.13000.10590.11800.1180113,471
Dec 27, 20240.11020.11900.11020.11900.119019,001
Dec 26, 20240.12800.12800.11450.11450.11457,616
Dec 24, 20240.11640.11640.11640.11640.11646,010
Dec 23, 20240.11190.11500.11190.11500.11505,399
Dec 20, 20240.10710.11200.10710.11200.112014,700
Dec 19, 20240.11420.11420.10300.11000.11005,900
Dec 18, 20240.11170.11170.10620.10620.106218,210
Dec 17, 20240.11850.12000.11380.11790.117911,100
Dec 16, 20240.12000.12500.11000.11830.118397,479
Dec 13, 20240.12750.13150.12170.12170.121736,281
Dec 12, 20240.12550.13730.12550.13000.13007,900
Dec 11, 20240.14500.16000.12460.12960.1296134,907
Dec 10, 20240.15800.16000.14000.16000.160060,798
Dec 9, 20240.15850.15850.14000.15500.155094,737
Dec 6, 20240.15850.15850.14310.15800.158034,862
Dec 5, 20240.13000.15500.12170.15500.1550128,232
Dec 4, 20240.13650.15850.11590.12950.1295139,325
Dec 3, 20240.15850.15850.13650.14000.140030,930
Dec 2, 20240.15850.15850.14750.15850.158516,573
Nov 29, 20240.15300.15590.15300.15590.15595,320
Nov 27, 20240.15770.16000.14650.15000.150061,597
Nov 26, 20240.13830.16000.12900.14200.142035,425
Nov 25, 20240.12000.14500.11500.14500.145042,050
Nov 22, 20240.12000.12000.11750.12000.12009,500
Nov 21, 20240.11500.11850.11500.11850.118511,760
Nov 20, 20240.12000.12000.11730.11730.117316,000
Nov 19, 20240.11750.12130.11750.11750.117515,627
Nov 18, 20240.12130.12270.12130.12270.12273,100
Nov 15, 20240.11500.11500.11500.11500.11501,143
Nov 14, 20240.11010.11750.11000.11750.11756,500
Nov 13, 20240.11660.12210.11260.12210.122139,221
Nov 12, 20240.12500.13500.11600.13500.135018,084
Nov 11, 20240.12310.12310.11280.11280.1128792
Nov 8, 20240.13000.13100.12030.12370.123755,662
Nov 7, 20240.13000.13000.12680.13000.130027,010
Nov 6, 20240.12000.12000.11640.12000.120039,085
Nov 5, 20240.12400.13000.12100.12600.126044,148
Nov 4, 20240.13260.14420.12010.13000.130076,783
Nov 1, 20240.13190.13330.12060.13330.133334,784
Oct 31, 20240.12700.13000.12300.12800.128035,625
Oct 30, 20240.13000.13000.12810.12850.128532,440
Oct 29, 20240.11400.13550.11100.12500.1250119,247
Oct 28, 20240.13550.13550.11010.11500.115026,199
Oct 25, 20240.11500.12290.11500.12290.122942,554
Oct 24, 20240.13550.13550.11010.11770.117724,961
Oct 23, 20240.12500.12500.12500.12500.1250-
Oct 22, 20240.13380.13380.11710.12500.125017,734
Oct 21, 20240.13550.13550.12990.13000.130061,725
Oct 18, 20240.13280.13500.11460.11620.1162160,635
Oct 17, 20240.11860.11860.11860.11860.11861,010
Oct 16, 20240.13560.14250.11860.11860.118634,001
Oct 15, 20240.14050.14050.13360.14030.140320,225
Oct 14, 20240.14680.14680.14680.14680.14681,100
Oct 11, 20240.13360.14180.13360.14180.14187,600
Oct 10, 20240.12500.13680.12500.13360.13364,652
Oct 9, 20240.12550.14030.12550.14000.140028,007
Oct 8, 20240.12500.13930.12170.13360.133678,374
Oct 7, 20240.14000.14000.13360.14000.14006,168
Oct 4, 20240.14370.14500.13360.13360.133618,627
Oct 3, 20240.12500.15140.12500.14270.142728,145
Oct 2, 20240.14210.14210.12500.13000.130077,257
Oct 1, 20240.15040.15040.14570.14570.14571,143
Sep 30, 20240.13140.14940.13140.14560.145614,169
Sep 27, 20240.14970.14970.14970.14970.14971,053
Sep 26, 20240.15130.15450.13500.15450.15453,150
Sep 25, 20240.13150.15690.13150.15690.156910,300
Sep 24, 20240.14000.15500.13300.13300.133016,500
Sep 23, 20240.15950.15950.15950.15950.15951,530
Sep 20, 20240.14600.15970.14600.15000.150010,989
Sep 19, 20240.17000.17000.14000.14540.145424,624
Sep 18, 20240.14300.16000.14300.14600.146086,310
Sep 17, 20240.15120.15130.13250.13400.134011,327
Sep 16, 20240.15130.15130.15130.15130.1513530
Sep 13, 20240.13250.15130.13250.13250.13254,846
Sep 12, 20240.13250.15130.13250.13250.132541,199
Sep 11, 20240.15030.15030.15000.15000.15002,101
Sep 10, 20240.17000.17000.17000.17000.1700200
Sep 9, 20240.16960.16960.15130.15130.15133,249
Sep 6, 20240.14120.15250.13630.14940.149470,559
Sep 5, 20240.13260.14120.13260.14120.14124,250
Sep 4, 20240.13500.13500.13500.13500.13503,500
Sep 3, 20240.13000.13510.12900.12970.129731,633
Aug 30, 20240.14830.14830.13910.14000.140019,856
Aug 29, 20240.14750.15340.12880.12900.129050,200
Aug 28, 20240.15110.15110.13760.14260.142618,000
Aug 27, 20240.15940.16000.14430.14610.146141,508
Aug 26, 20240.16000.16000.14310.14340.143411,319
Aug 23, 20240.14560.16000.14000.15000.1500396,056
Aug 22, 20240.14500.14500.13590.13590.135939,625
Aug 21, 20240.13500.13500.13500.13500.13501,098
Aug 20, 20240.13790.13790.12170.12980.129831,902
Aug 19, 20240.14500.14500.14500.14500.1450-
Aug 16, 20240.15020.15020.13500.14500.145012,250
Aug 15, 20240.14600.15290.14000.14000.140013,429
Aug 14, 20240.14390.15000.14300.14360.143635,951
Aug 13, 20240.13200.13200.13200.13200.13202,000
Aug 12, 20240.12220.14390.12220.13870.138710,800
Aug 9, 20240.12800.14000.10690.13800.138069,595
Aug 8, 20240.13040.13040.13040.13040.1304174
Aug 7, 20240.12800.13910.12800.13910.139115,999
Aug 6, 20240.13310.13310.12320.12800.128012,450
Aug 5, 20240.13700.13700.13700.13700.13701,000
Aug 2, 20240.13700.13700.12290.12300.12304,473
Aug 1, 20240.13770.13770.12700.13500.135029,629
Jul 31, 20240.13970.14400.13540.14190.14199,000
Jul 30, 20240.12370.13810.12370.13810.138112,301
Jul 29, 20240.14470.15860.12390.14580.145816,117
Jul 26, 20240.13500.14000.13500.13500.135071,000
Jul 25, 20240.14000.14000.14000.14000.1400525
Jul 24, 20240.15860.15860.15860.15860.15864,500
Jul 23, 20240.15860.15860.15860.15860.1586100
Jul 22, 20240.13340.14780.13340.14780.147862,793
Jul 19, 20240.14000.14000.14000.14000.14001,000
Jul 18, 20240.14350.14400.14000.14400.14402,191
Jul 17, 20240.15700.15700.13730.14000.140057,500
Jul 16, 20240.15550.15770.14000.14000.140051,473
Jul 15, 20240.16890.16890.15000.15000.150010,510
Jul 12, 20240.15760.15760.15760.15760.1576130
Jul 11, 20240.16000.16350.16000.16000.16003,001
Jul 10, 20240.16560.16560.15500.16000.160017,231
Jul 9, 20240.16000.16000.16000.16000.16008,900
Jul 8, 20240.16000.16000.15000.16000.16002,500
Jul 5, 20240.15900.15900.15900.15900.1590600
Jul 3, 20240.15000.15000.15000.15000.15001,000
Jul 2, 20240.15500.16000.15000.15000.150039,500
Jul 1, 20240.17300.17300.15750.16000.160014,778
Jun 28, 20240.17300.17300.17300.17300.1730177
Jun 27, 20240.17000.17000.15500.15500.15504,359
Jun 26, 20240.17300.17300.17300.17300.1730-
Jun 25, 20240.17300.17300.17300.17300.17302,100
Jun 24, 20240.16930.17110.16930.17110.17116,726
Jun 21, 20240.16220.16220.16000.16000.16005,820
Jun 20, 20240.15000.16500.15000.15600.156095,541
Jun 18, 20240.15600.15600.15500.15500.155014,528
Jun 17, 20240.16000.16700.15500.15500.155013,210
Jun 14, 20240.15830.16020.15830.16000.16002,131
Jun 13, 20240.15560.15570.15560.15570.15571,025
Jun 12, 20240.15500.15500.15500.15500.1550150
Jun 11, 20240.15820.15820.15820.15820.1582-
Jun 10, 20240.17000.17000.15800.15820.158232,165
Jun 7, 20240.16650.16700.15980.15980.15986,165
Jun 6, 20240.16800.16800.15900.16000.160029,363
Jun 5, 20240.16020.16020.16020.16020.16024,700
Jun 4, 20240.16150.16800.15500.16200.162039,125
Jun 3, 20240.16800.17000.15680.16100.16109,900
May 31, 20240.15000.16900.15000.16900.16903,000
May 30, 20240.15050.15050.15050.15050.15052,000
May 29, 20240.15000.15750.13900.15750.1575119,664
May 28, 20240.15210.15210.14000.15000.150010,908
May 24, 20240.13770.15140.13770.14520.14521,700
May 23, 20240.15900.16500.15300.15600.156046,326
May 22, 20240.15660.16000.15660.16000.160025,500
May 21, 20240.15900.15900.15500.15500.155012,500
May 20, 20240.15900.15900.15900.15900.159010,250
May 17, 20240.15300.15660.15300.15660.156615,050
May 16, 20240.15670.15670.15500.15500.15503,000
May 15, 20240.15500.15500.15500.15500.15502,550
May 14, 20240.15900.15900.15300.15300.15308,500
May 13, 20240.15970.15970.15660.15660.15667,800
May 10, 20240.15300.15300.15300.15300.15308,000
May 9, 20240.15700.15700.15300.15300.153013,459
May 8, 20240.16000.16870.15300.15500.1550118,625
May 7, 20240.16500.17100.16000.16100.161095,000
May 6, 20240.16400.16780.16400.16400.164059,600
May 3, 20240.16500.17280.16400.17200.1720138,592
May 2, 20240.16500.16500.16500.16500.16501,000
May 1, 20240.16000.16500.16000.16000.160052,508
Apr 30, 20240.16500.17380.16500.16500.16506,445
Apr 29, 20240.18800.19250.16500.16500.1650114,074
Apr 26, 20240.17600.17600.17600.17600.17608,000
Apr 25, 20240.19000.19000.16500.16500.1650189,067
Apr 24, 20240.19420.19420.19000.19000.190045,700
Apr 23, 20240.19000.19100.19000.19000.190042,003
Apr 22, 20240.20000.20000.18870.19100.1910137,900
Apr 19, 20240.22420.22420.19000.19000.19004,450
Apr 18, 20240.20890.20890.19500.19500.1950203,500

Related Tickers

AGXPF Silver X Mining Corp.
0.1230
+0.82%
 
TNTMF Transition Metals Corp.
0.0350
0.00%
 
BRIOF Magna Terra Minerals Inc.
0.0450
0.00%
 
NGLB.F Anglo American plc
23.32
+0.60%
 
COSAF Cosa Resources Corp.
0.1600
0.00%
 
BGAVF Bravada Gold Corporation
0.0262
0.00%
 
EMGDF Eminent Gold Corp.
0.2700
-1.10%
 
GRLVF Group Eleven Resources Corp.
0.1191
-0.75%
 
AZZTF Aztec Minerals Corp.
0.1330
-1.85%
 
MAXXF Max Power Mining Corp.
0.1390
0.00%