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

Ely Gold & Minerals (TSV: ELY )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 17, 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, 2020 0.6700 0.7000 0.6600 0.7000 465,125 +0.04(+6.06%)
Jan 30, 2020 0.6200 0.6800 0.6200 0.6600 466,460 +0.05(+8.20%)
Jan 29, 2020 0.5500 0.6100 0.5500 0.6100 433,708 +0.08(+15.09%)
Jan 28, 2020 0.5300 0.5500 0.5200 0.5300 254,191 -0.02(-3.64%)
Jan 27, 2020 0.5800 0.5800 0.5400 0.5500 575,817 -0.02(-3.51%)
Jan 24, 2020 0.5500 0.5900 0.5500 0.5700 503,245 +0.03(+5.56%)
Jan 23, 2020 0.4950 0.5400 0.4950 0.5400 689,837 +0.06(+11.34%)
Jan 22, 2020 0.4700 0.5000 0.4650 0.4850 712,495 +0.03(+6.59%)
Jan 21, 2020 0.4350 0.4600 0.4300 0.4550 286,986 +0.02(+4.60%)
Jan 20, 2020 0.4400 0.4400 0.4250 0.4350 64,500 -0.01(-1.14%)
Jan 17, 2020 0.4450 0.4450 0.4250 0.4400 110,867 +0.01(+2.33%)
Jan 16, 2020 0.4250 0.4500 0.4200 0.4300 123,619 +0.02(+3.61%)
Jan 15, 2020 0.4100 0.4200 0.4100 0.4150 992,100 +0.01(+1.22%)
Jan 14, 2020 0.4000 0.4100 0.4000 0.4100 343,885 +0.00(+0.00%)
Jan 13, 2020 0.4400 0.4400 0.4100 0.4100 647,461 -0.04(-8.89%)
Jan 10, 2020 0.4300 0.4500 0.4150 0.4500 302,944 +0.04(+8.43%)
Jan 09, 2020 0.4200 0.4250 0.4100 0.4150 73,950 -0.01(-2.35%)
Jan 08, 2020 0.4350 0.4350 0.4150 0.4250 260,848 -0.01(-2.30%)
Jan 07, 2020 0.4400 0.4500 0.4350 0.4350 297,631 -0.01(-1.14%)
Jan 06, 2020 0.4450 0.4500 0.4350 0.4400 248,529 +0.00(+0.00%)
Jan 03, 2020 0.4600 0.4700 0.4300 0.4400 526,614 -0.02(-3.30%)
Jan 02, 2020 0.4600 0.4600 0.4550 0.4550 358,059 -0.01(-1.09%)
Dec 31, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 30, 2019 0.4500 0.4600 0.4500 0.4600 472,189 +0.02(+3.37%)
Dec 27, 2019 0.4450 0.4500 0.4350 0.4450 767,805 +0.00(+0.00%)
Dec 24, 2019 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Dec 23, 2019 0.4300 0.4400 0.4300 0.4400 315,500 +0.01(+2.33%)
Dec 20, 2019 0.4150 0.4400 0.4150 0.4300 216,393 +0.00(+0.00%)
Dec 19, 2019 0.4300 0.4300 0.4200 0.4300 222,165 +0.02(+3.61%)
Dec 18, 2019 0.4100 0.4300 0.4100 0.4150 218,904 -0.02(-3.49%)
Dec 17, 2019 0.4250 0.4350 0.4200 0.4300 333,620 +0.01(+2.38%)
Dec 16, 2019 0.4000 0.4200 0.4000 0.4200 549,200 +0.02(+5.00%)
Dec 13, 2019 0.4000 0.4000 0.3900 0.4000 182,385 +0.00(+0.00%)
Dec 12, 2019 0.3850 0.4100 0.3850 0.4000 601,680 +0.02(+3.90%)
Dec 11, 2019 0.3950 0.3950 0.3800 0.3850 133,925 -0.01(-2.53%)
Dec 10, 2019 0.3800 0.3950 0.3800 0.3950 106,841 +0.01(+2.60%)
Dec 09, 2019 0.3650 0.3900 0.3650 0.3850 200,800 +0.01(+1.32%)
Dec 06, 2019 0.3800 0.3800 0.3700 0.3800 33,420 +0.01(+2.70%)
Dec 05, 2019 0.3700 0.3800 0.3700 0.3700 137,170 -0.01(-2.63%)
Dec 04, 2019 0.3900 0.3900 0.3750 0.3800 134,500 -0.01(-1.30%)
Dec 03, 2019 0.3800 0.3850 0.3750 0.3850 456,900 +0.01(+1.32%)
Dec 02, 2019 0.3800 0.3850 0.3750 0.3800 277,326 +0.00(+0.00%)
Nov 29, 2019 0.3600 0.3800 0.3600 0.3800 96,750 +0.00(+0.00%)
Nov 28, 2019 0.3800 0.3800 0.3800 0.3800 122,250 +0.00(+0.00%)
Nov 27, 2019 0.3800 0.3850 0.3650 0.3800 200,705 +0.00(+0.00%)
Nov 26, 2019 0.3800 0.3800 0.3800 0.3800 61,250 +0.01(+2.70%)
Nov 25, 2019 0.3800 0.3800 0.3600 0.3700 75,398 -0.01(-2.63%)
Nov 22, 2019 0.3800 0.3800 0.3800 0.3800 18,300 +0.01(+2.70%)
Nov 21, 2019 0.3750 0.3800 0.3700 0.3700 86,900 -0.01(-2.63%)
Nov 20, 2019 0.3800 0.3800 0.3750 0.3800 17,000 +0.00(+0.00%)
Nov 19, 2019 0.3850 0.3850 0.3750 0.3800 68,000 -0.01(-1.30%)
Nov 18, 2019 0.3550 0.4000 0.3550 0.3850 235,754 +0.01(+1.32%)
Nov 15, 2019 0.3800 0.3800 0.3800 0.3800 59,147 -0.01(-1.30%)
Nov 14, 2019 0.3700 0.4000 0.3700 0.3850 53,000 +0.01(+2.67%)
Nov 13, 2019 0.3800 0.3800 0.3750 0.3750 139,400 -0.01(-2.60%)
Nov 12, 2019 0.4000 0.4000 0.3850 0.3850 58,849 -0.02(-3.75%)
Nov 11, 2019 0.3950 0.4000 0.3800 0.4000 146,500 +0.01(+1.27%)
Nov 08, 2019 0.3600 0.3950 0.3600 0.3950 55,150 +0.02(+3.95%)
Nov 07, 2019 0.4000 0.4000 0.3800 0.3800 121,840 -0.02(-5.00%)
Nov 06, 2019 0.3800 0.4000 0.3800 0.4000 147,905 +0.01(+2.56%)
Nov 05, 2019 0.4000 0.4000 0.3800 0.3900 53,800 -0.02(-4.88%)
Nov 04, 2019 0.4150 0.4150 0.4000 0.4100 64,625 +0.00(+0.00%)
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.