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

Ely Gold & Minerals (TSV: ELY )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 3, 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 (%)
Dec 31, 2018 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Dec 27, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 21, 2018 0.1200 0.1200 0.1200 0.1200 80,700 +0.00(+0.00%)
Dec 20, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Dec 18, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2018 0.1200 0.1200 0.1200 0.1200 8,250 +0.00(+0.00%)
Dec 14, 2018 0.1200 0.1200 0.1150 0.1200 8,000 +0.00(+0.00%)
Dec 13, 2018 0.1200 0.1200 0.1150 0.1200 126,500 +0.00(+4.35%)
Dec 12, 2018 0.1250 0.1250 0.1150 0.1150 14,500 -0.01(-8.00%)
Dec 11, 2018 0.1250 0.1250 0.1250 300 +0.00(+0.00%)
Dec 10, 2018 0.1250 0.1250 0.1150 0.1250 114,800 +0.00(+0.00%)
Dec 07, 2018 0.1250 0.1250 0.1250 0.1250 33,000 +0.01(+4.17%)
Dec 06, 2018 0.1200 0.1200 0.1150 0.1200 36,960 +0.00(+4.35%)
Dec 05, 2018 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
Dec 04, 2018 0.1150 0.1200 0.1150 0.1150 82,500 -0.00(-4.17%)
Dec 03, 2018 0.1150 0.1250 0.1150 0.1200 122,000 +0.00(+4.35%)
Nov 30, 2018 0.1300 0.1300 0.1150 0.1150 71,800 -0.01(-8.00%)
Nov 29, 2018 0.1350 0.1350 0.1250 0.1250 14,005 -0.02(-16.67%)
Nov 27, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 26, 2018 0.1300 0.1400 0.1300 0.1300 18,000 -0.01(-7.14%)
Nov 23, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Nov 22, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Nov 21, 2018 0.1500 0.1500 0.1400 0.1400 97,000 -0.01(-6.67%)
Nov 20, 2018 0.1300 0.1500 0.1300 0.1500 46,382 +0.00(+0.00%)
Nov 19, 2018 0.1500 0.1500 0.1350 0.1500 27,700 +0.01(+11.11%)
Nov 16, 2018 0.1450 0.1500 0.1350 0.1350 78,200 -0.01(-6.90%)
Nov 15, 2018 0.1600 0.1600 0.1300 0.1450 11,725 +0.00(+0.00%)
Nov 14, 2018 0.1250 0.1450 0.1250 0.1450 1,316,800 +0.02(+20.83%)
Nov 13, 2018 0.1150 0.1200 0.1150 0.1200 108,500 +0.00(+0.00%)
Nov 12, 2018 0.1200 0.1300 0.1200 0.1200 47,500 -0.01(-4.00%)
Nov 09, 2018 0.1350 0.1350 0.1250 0.1250 48,800 -0.01(-7.41%)
Nov 08, 2018 0.1350 0.1350 0.1350 3 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1350 0.1350 45,200 -0.02(-15.62%)
Nov 06, 2018 0.1550 0.1600 0.1550 0.1600 79,000 +0.02(+10.34%)
Nov 05, 2018 0.1500 0.1550 0.1300 0.1450 161,430 -0.01(-3.33%)
Nov 02, 2018 0.1400 0.1650 0.1300 0.1500 192,300 +0.02(+15.38%)
Nov 01, 2018 0.1250 0.1300 0.1250 0.1300 58,525 +0.01(+4.00%)
Oct 31, 2018 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Oct 30, 2018 0.1200 0.1250 0.1200 0.1250 21,830 +0.01(+8.70%)
Oct 29, 2018 0.1200 0.1200 0.1150 0.1150 49,499 +0.01(+4.55%)
Oct 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 24, 2018 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+9.09%)
Oct 23, 2018 0.1100 0.1200 0.1100 0.1100 15,680 +0.00(+0.00%)
Oct 22, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 19, 2018 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1100 0.1100 0.1100 28,250 -0.01(-8.33%)
Oct 16, 2018 0.1200 0.1200 0.1200 0.1200 2,750 +0.01(+14.29%)
Oct 15, 2018 0.1200 0.1200 0.1050 0.1050 108,100 -0.01(-8.70%)
Oct 12, 2018 0.1050 0.1150 0.1050 0.1150 43,100 +0.01(+9.52%)
Oct 11, 2018 0.1050 0.1050 0.0950 0.1050 235,500 +0.01(+10.53%)
Oct 10, 2018 0.1050 0.1050 0.0950 0.0950 236,000 -0.01(-5.00%)
Oct 09, 2018 0.0900 0.1050 0.0900 0.1000 284,000 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 04, 2018 0.0950 0.1000 0.0900 0.0900 83,999 -0.01(-5.26%)
Oct 03, 2018 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Oct 02, 2018 0.0900 0.0950 0.0900 0.0950 18,800 +0.01(+5.56%)
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.