Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ely Gold & Minerals (TSV: ELY )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
Jan 31, 2018 0.0950 0.0950 0.0950 0.0950 31,000 +0.00(+0.00%)
Jan 30, 2018 0.0900 0.0950 0.0900 0.0950 229,000 +0.01(+5.56%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0900 183,700 -0.02(-18.18%)
Jan 26, 2018 0.1000 0.1100 0.1000 0.1100 121,650 +0.01(+10.00%)
Jan 25, 2018 0.1050 0.1050 0.1000 0.1000 120,000 -0.00(-4.76%)
Jan 24, 2018 0.1000 0.1100 0.1000 0.1050 192,100 -0.01(-8.70%)
Jan 23, 2018 0.1050 0.1150 0.1050 0.1150 5,650 +0.01(+4.55%)
Jan 22, 2018 0.1000 0.1100 0.1000 0.1100 214,250 -0.01(-4.35%)
Jan 19, 2018 0.1200 0.1200 0.1100 0.1150 31,000 +0.01(+4.55%)
Jan 18, 2018 0.1100 0.1100 0.1100 0.1100 24,500 +0.00(+0.00%)
Jan 17, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jan 16, 2018 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Jan 12, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 11, 2018 0.1050 0.1150 0.1050 0.1150 37,985 +0.00(+0.00%)
Jan 10, 2018 0.1150 0.1150 0.1150 0.1150 48,000 +0.01(+4.55%)
Jan 09, 2018 0.1050 0.1100 0.1050 0.1100 92,092 +0.01(+4.76%)
Jan 08, 2018 0.1150 0.1150 0.1000 0.1050 74,011 -0.01(-8.70%)
Jan 05, 2018 0.1100 0.1150 0.1000 0.1150 135,150 +0.00(+0.00%)
Jan 04, 2018 0.1100 0.1150 0.1050 0.1150 32,000 +0.00(+0.00%)
Jan 03, 2018 0.1100 0.1150 0.1050 0.1150 123,500 +0.01(+9.52%)
Jan 02, 2018 0.0950 0.1050 0.0950 0.1050 234,975 +0.01(+10.53%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Dec 27, 2017 0.0900 0.0900 0.0900 0.0900 246,100 -0.01(-5.26%)
Dec 22, 2017 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Dec 21, 2017 0.0950 0.0950 0.0900 0.0900 104,500 +0.00(+0.00%)
Dec 20, 2017 0.0900 0.0900 0.0900 0.0900 177,000 -0.01(-5.26%)
Dec 18, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 200,200 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0900 0.0900 0.0900 130,500 +0.00(+0.00%)
Dec 13, 2017 0.0900 0.0950 0.0900 0.0900 55,000 +0.00(+0.00%)
Dec 12, 2017 0.0900 0.0950 0.0900 0.0900 250,000 -0.01(-5.26%)
Dec 11, 2017 0.0900 0.0950 0.0900 0.0950 215,618 -0.01(-5.00%)
Dec 07, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 06, 2017 0.0950 0.1050 0.0950 0.0950 35,000 -0.01(-5.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Dec 04, 2017 0.1000 0.1000 0.0950 0.1000 70,500 +0.00(+0.00%)
Dec 01, 2017 0.0900 0.0900 0.0900 0.1000 209,000 +0.01(+5.26%)
Nov 30, 2017 0.1000 0.1000 0.0950 0.0950 125,013 +0.00(+0.00%)
Nov 29, 2017 0.0950 0.0950 0.0950 0.0950 88,378 +0.00(+0.00%)
Nov 27, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 24, 2017 0.1100 0.1100 0.0950 0.1000 115,000 -0.01(-9.09%)
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.