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 (%)
Feb 28, 2020 0.5300 0.7200 0.5200 0.7200 983,062 +0.10(+16.13%)
Feb 27, 2020 0.7400 0.8000 0.6200 0.6200 756,520 -0.13(-17.33%)
Feb 26, 2020 0.8100 0.8900 0.7200 0.7500 631,011 -0.09(-10.71%)
Feb 25, 2020 0.9400 0.9400 0.8100 0.8400 635,105 -0.10(-10.64%)
Feb 24, 2020 1.000 1.020 0.9200 0.9400 684,707 +0.00(+0.00%)
Feb 21, 2020 0.9500 0.9900 0.9100 0.9400 406,306 -0.01(-1.05%)
Feb 20, 2020 0.9500 0.9700 0.9000 0.9500 261,363 +0.07(+7.95%)
Feb 19, 2020 1.020 1.020 0.8600 0.8800 788,804 -0.07(-7.37%)
Feb 18, 2020 0.8900 0.9500 0.8800 0.9500 703,281 +0.11(+13.10%)
Feb 14, 2020 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Feb 13, 2020 0.7200 0.7900 0.7100 0.7800 228,980 +0.07(+9.86%)
Feb 12, 2020 0.7300 0.7300 0.6700 0.7100 253,317 -0.02(-2.74%)
Feb 11, 2020 0.7600 0.7600 0.7100 0.7300 183,750 -0.02(-2.67%)
Feb 10, 2020 0.7900 0.7900 0.7400 0.7500 258,415 -0.01(-1.32%)
Feb 07, 2020 0.7900 0.8000 0.7600 0.7600 261,606 -0.01(-1.30%)
Feb 06, 2020 0.7900 0.8100 0.7600 0.7700 327,102 -0.01(-1.28%)
Feb 05, 2020 0.8000 0.8100 0.7400 0.7800 415,114 +0.00(+0.00%)
Feb 03, 2020 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
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%)
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.