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: 12:37 PM EDT, Jun 14, 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 26, 2021 0.9200 0.9200 0.8500 0.8900 338,132 -0.03(-3.26%)
Feb 25, 2021 0.9100 0.9200 0.8800 0.9200 242,837 +0.00(+0.00%)
Feb 24, 2021 0.9100 0.9200 0.8700 0.9200 176,625 +0.01(+1.10%)
Feb 23, 2021 0.9500 0.9500 0.9000 0.9100 119,603 -0.01(-1.09%)
Feb 22, 2021 0.8800 0.9300 0.8700 0.9200 355,695 +0.05(+5.75%)
Feb 19, 2021 0.8800 0.8800 0.8400 0.8700 274,536 +0.01(+1.16%)
Feb 18, 2021 0.8900 0.9000 0.8500 0.8600 180,277 -0.04(-4.44%)
Feb 17, 2021 0.9000 0.9000 0.8600 0.9000 227,653 -0.02(-2.17%)
Feb 16, 2021 0.9400 0.9400 0.9000 0.9200 323,787 -0.02(-2.13%)
Feb 12, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Feb 11, 2021 0.9300 0.9300 0.9100 0.9200 232,378 -0.02(-2.13%)
Feb 10, 2021 0.8900 0.9500 0.8900 0.9400 215,875 +0.04(+4.44%)
Feb 09, 2021 0.9600 0.9600 0.8500 0.9000 668,900 -0.06(-6.25%)
Feb 08, 2021 0.9900 1.020 0.9500 0.9600 351,956 -0.02(-2.04%)
Feb 05, 2021 0.9500 1.000 0.9500 0.9800 135,670 +0.02(+2.08%)
Feb 04, 2021 0.9700 0.9800 0.9500 0.9600 252,504 -0.03(-3.03%)
Feb 03, 2021 1.000 1.020 0.9800 0.9900 69,479 +0.00(+0.00%)
Feb 02, 2021 1.040 1.040 0.9700 0.9900 216,925 -0.08(-7.48%)
Feb 01, 2021 1.040 1.070 1.010 1.070 357,970 +0.08(+8.08%)
Jan 29, 2021 1.020 1.030 0.9700 0.9900 252,614 +0.00(+0.00%)
Jan 28, 2021 1.000 1.020 0.9800 0.9900 183,830 +0.01(+1.02%)
Jan 27, 2021 1.020 1.020 0.9800 0.9800 225,649 -0.04(-3.92%)
Jan 26, 2021 1.020 1.030 1.010 1.020 85,409 +0.00(+0.00%)
Jan 25, 2021 1.020 1.060 1.010 1.020 114,359 -0.01(-0.97%)
Jan 22, 2021 1.040 1.070 1.020 1.030 200,506 -0.01(-0.96%)
Jan 21, 2021 1.090 1.100 1.040 1.040 102,607 -0.04(-3.70%)
Jan 20, 2021 1.030 1.080 1.010 1.080 199,550 +0.06(+5.88%)
Jan 19, 2021 1.030 1.050 1.010 1.020 101,374 -0.01(-0.97%)
Jan 18, 2021 1.000 1.035 1.000 1.030 89,139 +0.00(+0.00%)
Jan 15, 2021 1.060 1.080 1.020 1.030 143,397 -0.02(-1.90%)
Jan 14, 2021 1.050 1.060 1.030 1.050 172,300 +0.00(+0.00%)
Jan 13, 2021 1.080 1.100 1.040 1.050 89,462 -0.05(-4.55%)
Jan 12, 2021 1.090 1.100 1.020 1.100 274,191 +0.03(+2.80%)
Jan 11, 2021 1.030 1.090 1.030 1.070 288,733 -0.03(-2.73%)
Jan 08, 2021 1.140 1.140 1.050 1.100 404,986 -0.04(-3.51%)
Jan 07, 2021 1.150 1.180 1.140 1.140 132,858 -0.02(-1.72%)
Jan 06, 2021 1.130 1.190 1.130 1.160 158,568 -0.01(-0.85%)
Jan 05, 2021 1.220 1.220 1.160 1.170 141,091 -0.03(-2.50%)
Jan 04, 2021 1.190 1.210 1.180 1.200 190,749 +0.07(+6.19%)
Dec 31, 2020 1.130 1.130 1.130 0 -0.03(-2.59%)
Dec 30, 2020 1.150 1.180 1.100 1.160 157,513 -0.01(-0.85%)
Dec 29, 2020 1.200 1.200 1.150 1.170 200,473 -0.04(-3.31%)
Dec 24, 2020 1.210 1.210 1.210 0 +0.04(+3.42%)
Dec 23, 2020 1.150 1.180 1.130 1.170 148,003 +0.04(+3.54%)
Dec 22, 2020 1.200 1.200 1.130 1.130 98,820 -0.05(-4.24%)
Dec 21, 2020 1.240 1.250 1.120 1.180 206,609 -0.06(-4.84%)
Dec 18, 2020 1.250 1.280 1.220 1.240 100,642 -0.01(-0.80%)
Dec 17, 2020 1.230 1.260 1.210 1.250 258,430 +0.07(+5.93%)
Dec 16, 2020 1.170 1.190 1.130 1.180 111,952 +0.04(+3.51%)
Dec 15, 2020 1.080 1.150 1.080 1.140 229,366 +0.06(+5.56%)
Dec 14, 2020 1.060 1.080 1.050 1.080 136,051 +0.01(+0.93%)
Dec 11, 2020 1.090 1.100 1.040 1.070 254,143 -0.04(-3.60%)
Dec 10, 2020 1.140 1.140 1.080 1.110 118,905 -0.02(-1.77%)
Dec 09, 2020 1.180 1.180 1.110 1.130 190,819 -0.06(-5.04%)
Dec 08, 2020 1.180 1.200 1.140 1.190 78,718 +0.03(+2.59%)
Dec 07, 2020 1.150 1.240 1.130 1.160 348,698 +0.00(+0.00%)
Dec 04, 2020 1.240 1.240 1.160 1.160 89,827 -0.06(-4.92%)
Dec 03, 2020 1.260 1.260 1.140 1.220 153,503 -0.03(-2.40%)
Dec 02, 2020 1.200 1.250 1.180 1.250 135,032 +0.05(+4.17%)
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.