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

Ely Gold & Minerals (TSV: ELY )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Aug 20, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
Aug 19, 2021 1.290 1.310 1.270 1.310 713,106 +0.01(+0.77%)
Aug 18, 2021 1.250 1.310 1.250 1.300 726,885 +0.03(+2.36%)
Aug 17, 2021 1.260 1.270 1.250 1.270 109,915 +0.00(+0.00%)
Aug 16, 2021 1.260 1.270 1.250 1.270 198,217 -0.01(-0.78%)
Aug 13, 2021 1.270 1.290 1.270 1.280 163,609 -0.01(-0.78%)
Aug 12, 2021 1.300 1.300 1.265 1.290 667,429 -0.01(-0.77%)
Aug 11, 2021 1.330 1.330 1.290 1.300 153,567 -0.03(-2.26%)
Aug 10, 2021 1.300 1.330 1.290 1.330 388,205 +0.03(+2.31%)
Aug 09, 2021 1.290 1.300 1.280 1.300 580,283 -0.01(-0.76%)
Aug 06, 2021 1.290 1.310 1.270 1.310 591,870 +0.01(+0.77%)
Aug 05, 2021 1.290 1.300 1.280 1.300 244,038 +0.01(+0.78%)
Aug 04, 2021 1.300 1.310 1.290 1.290 228,270 -0.01(-0.77%)
Aug 03, 2021 1.300 1.320 1.280 1.300 424,634 -0.01(-0.76%)
Jul 30, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 29, 2021 1.300 1.320 1.280 1.300 504,408 -0.02(-1.52%)
Jul 28, 2021 1.280 1.320 1.280 1.320 450,930 +0.03(+2.33%)
Jul 27, 2021 1.300 1.320 1.290 1.290 427,174 -0.03(-2.27%)
Jul 26, 2021 1.280 1.320 1.280 1.320 336,409 +0.02(+1.54%)
Jul 23, 2021 1.290 1.300 1.280 1.300 406,219 -0.01(-0.76%)
Jul 22, 2021 1.310 1.320 1.290 1.310 232,565 -0.01(-0.76%)
Jul 21, 2021 1.300 1.320 1.280 1.320 271,554 +0.04(+3.13%)
Jul 20, 2021 1.280 1.320 1.280 1.280 457,714 -0.02(-1.54%)
Jul 19, 2021 1.280 1.310 1.270 1.300 452,114 +0.00(+0.00%)
Jul 16, 2021 1.290 1.320 1.290 1.300 365,952 -0.01(-1.14%)
Jul 15, 2021 1.290 1.330 1.290 1.315 359,740 +0.02(+1.94%)
Jul 14, 2021 1.320 1.330 1.290 1.290 315,468 -0.02(-1.53%)
Jul 13, 2021 1.310 1.320 1.280 1.310 350,702 +0.00(+0.00%)
Jul 12, 2021 1.290 1.310 1.290 1.310 315,142 +0.02(+1.55%)
Jul 09, 2021 1.270 1.310 1.250 1.290 224,821 +0.03(+2.38%)
Jul 08, 2021 1.250 1.290 1.250 1.260 231,309 -0.01(-0.79%)
Jul 07, 2021 1.280 1.280 1.245 1.270 357,636 -0.01(-0.78%)
Jul 06, 2021 1.330 1.330 1.280 1.280 415,556 -0.04(-3.03%)
Jul 05, 2021 1.340 1.340 1.290 1.320 60,373 -0.01(-1.12%)
Jul 02, 2021 1.320 1.340 1.320 1.335 151,366 -0.01(-0.37%)
Jun 30, 2021 1.340 1.340 1.340 0 +0.01(+0.75%)
Jun 29, 2021 1.290 1.340 1.280 1.330 880,203 +0.01(+0.76%)
Jun 28, 2021 1.370 1.370 1.310 1.320 986,793 -0.05(-3.65%)
Jun 25, 2021 1.340 1.395 1.310 1.370 2,067,955 +0.03(+2.24%)
Jun 24, 2021 1.280 1.340 1.270 1.340 1,942,655 +0.06(+4.69%)
Jun 23, 2021 1.280 1.280 1.260 1.280 527,646 +0.01(+0.79%)
Jun 22, 2021 1.200 1.280 1.180 1.270 1,794,132 +0.07(+5.83%)
Jun 21, 2021 1.140 1.250 1.100 1.200 3,718,317 +0.18(+17.65%)
Jun 18, 2021 0.9900 1.050 0.9900 1.020 140,757 +0.03(+3.03%)
Jun 17, 2021 1.010 1.010 0.9800 0.9900 186,947 -0.05(-4.81%)
Jun 16, 2021 1.020 1.040 1.020 1.040 87,382 -0.01(-0.95%)
Jun 15, 2021 1.030 1.050 1.030 1.050 470,357 +0.02(+1.94%)
Jun 14, 2021 1.050 1.050 1.020 1.030 22,484 -0.02(-1.90%)
Jun 11, 2021 1.020 1.050 1.020 1.050 49,550 +0.01(+0.96%)
Jun 10, 2021 1.010 1.050 1.000 1.040 175,858 +0.04(+4.00%)
Jun 09, 2021 0.9900 1.010 0.9800 1.000 95,850 +0.01(+1.01%)
Jun 08, 2021 1.000 1.010 0.9800 0.9900 84,055 +0.00(+0.00%)
Jun 07, 2021 1.010 1.020 0.9600 0.9900 131,598 -0.01(-1.00%)
Jun 04, 2021 1.020 1.020 1.000 1.000 84,693 -0.01(-0.99%)
Jun 03, 2021 1.000 1.010 0.9700 1.010 130,464 +0.02(+2.02%)
Jun 02, 2021 1.020 1.030 0.9800 0.9900 126,430 -0.03(-2.94%)
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.