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

Ely Gold & Minerals (TSV: ELY )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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 (%)
May 31, 2021 1.050 1.050 1.030 1.050 34,440 +0.00(+0.00%)
May 28, 2021 1.020 1.050 1.010 1.050 113,210 +0.02(+1.94%)
May 27, 2021 1.040 1.040 1.010 1.030 102,013 +0.01(+0.98%)
May 26, 2021 1.060 1.070 1.020 1.020 100,950 -0.03(-2.86%)
May 25, 2021 1.050 1.060 1.030 1.050 116,785 +0.00(+0.00%)
May 21, 2021 1.050 1.050 1.050 0 +0.01(+0.96%)
May 20, 2021 1.040 1.070 1.040 1.040 66,355 -0.02(-1.89%)
May 19, 2021 1.070 1.070 1.050 1.060 55,621 +0.01(+0.95%)
May 18, 2021 1.090 1.100 1.050 1.050 85,243 -0.04(-3.67%)
May 17, 2021 1.060 1.090 1.040 1.090 146,402 +0.03(+2.83%)
May 14, 2021 1.020 1.060 1.020 1.060 79,183 +0.02(+1.92%)
May 13, 2021 1.050 1.070 1.040 1.040 139,196 -0.03(-2.80%)
May 12, 2021 1.120 1.120 1.030 1.070 144,584 -0.05(-4.46%)
May 11, 2021 1.110 1.120 1.070 1.120 74,679 +0.01(+0.90%)
May 10, 2021 1.110 1.140 1.070 1.110 213,189 -0.02(-1.77%)
May 07, 2021 1.190 1.190 1.130 1.130 80,100 -0.02(-1.74%)
May 06, 2021 1.180 1.200 1.130 1.150 92,550 -0.02(-1.71%)
May 05, 2021 1.150 1.190 1.150 1.170 114,779 +0.01(+0.86%)
May 04, 2021 1.200 1.200 1.130 1.160 346,060 -0.04(-3.33%)
May 03, 2021 1.210 1.230 1.170 1.200 394,077 -0.01(-0.83%)
Apr 30, 2021 1.140 1.230 1.140 1.210 645,678 +0.07(+6.14%)
Apr 29, 2021 1.150 1.160 1.130 1.140 161,944 -0.01(-0.87%)
Apr 28, 2021 1.130 1.160 1.130 1.150 394,552 +0.02(+1.77%)
Apr 27, 2021 1.140 1.150 1.120 1.130 139,615 -0.02(-1.74%)
Apr 26, 2021 1.070 1.150 1.070 1.150 384,869 +0.09(+8.49%)
Apr 23, 2021 1.070 1.080 1.030 1.060 68,778 +0.03(+2.91%)
Apr 22, 2021 1.060 1.090 1.020 1.030 100,352 -0.06(-5.50%)
Apr 21, 2021 1.090 1.090 1.060 1.090 76,258 +0.02(+1.87%)
Apr 20, 2021 1.100 1.120 1.060 1.070 67,873 -0.02(-1.83%)
Apr 19, 2021 1.130 1.130 1.090 1.090 87,370 -0.05(-4.39%)
Apr 16, 2021 1.120 1.140 1.090 1.140 220,212 +0.02(+1.79%)
Apr 15, 2021 1.100 1.140 1.080 1.120 157,293 +0.03(+2.75%)
Apr 14, 2021 1.130 1.130 1.040 1.090 197,236 -0.04(-3.54%)
Apr 13, 2021 1.140 1.140 1.110 1.130 211,765 +0.02(+1.80%)
Apr 12, 2021 1.140 1.140 1.080 1.110 363,100 +0.04(+3.74%)
Apr 09, 2021 1.040 1.070 1.030 1.070 165,139 +0.04(+3.88%)
Apr 08, 2021 1.050 1.050 1.000 1.030 164,132 +0.06(+6.19%)
Apr 07, 2021 0.9700 0.9700 0.9600 0.9700 41,695 +0.02(+2.11%)
Apr 06, 2021 0.9300 0.9600 0.9300 0.9500 237,978 +0.02(+2.15%)
Apr 05, 2021 0.9300 0.9300 0.9100 0.9300 124,534 +0.00(+0.00%)
Apr 01, 2021 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Mar 31, 2021 0.8900 0.9200 0.8700 0.9000 144,345 +0.01(+1.12%)
Mar 30, 2021 0.8800 0.8900 0.8500 0.8900 297,409 +0.00(+0.00%)
Mar 29, 2021 0.9500 0.9500 0.8900 0.8900 134,530 -0.04(-4.30%)
Mar 26, 2021 0.9400 0.9400 0.9100 0.9300 36,138 +0.01(+1.09%)
Mar 25, 2021 0.9500 0.9500 0.8900 0.9200 150,201 +0.00(+0.00%)
Mar 24, 2021 0.9500 0.9600 0.9200 0.9200 332,440 -0.03(-3.16%)
Mar 23, 2021 0.9500 0.9500 0.9200 0.9500 331,995 +0.00(+0.00%)
Mar 22, 2021 0.9800 0.9800 0.9400 0.9500 93,973 +0.00(+0.00%)
Mar 19, 2021 0.9500 1.000 0.9500 0.9500 60,159 -0.01(-1.04%)
Mar 18, 2021 1.000 1.000 0.9500 0.9600 177,442 -0.04(-4.48%)
Mar 17, 2021 1.000 1.020 0.9500 1.005 173,073 -0.01(-0.50%)
Mar 16, 2021 1.070 1.080 1.010 1.010 195,315 -0.02(-1.94%)
Mar 15, 2021 0.9500 1.030 0.9200 1.030 435,966 +0.11(+11.96%)
Mar 12, 2021 0.8600 0.9300 0.8600 0.9200 159,432 +0.00(+0.00%)
Mar 11, 2021 0.9200 0.9200 0.8700 0.9200 85,246 +0.00(+0.00%)
Mar 10, 2021 0.9500 0.9500 0.8700 0.9200 81,551 +0.00(+0.00%)
Mar 09, 2021 0.9400 0.9400 0.9100 0.9200 166,005 +0.05(+5.75%)
Mar 08, 2021 0.8300 0.8700 0.8300 0.8700 163,519 +0.05(+6.10%)
Mar 05, 2021 0.7900 0.8200 0.7800 0.8200 159,734 +0.00(+0.00%)
Mar 04, 2021 0.8400 0.8600 0.8000 0.8200 330,581 -0.02(-2.38%)
Mar 03, 2021 0.8600 0.8900 0.8300 0.8400 265,851 -0.03(-3.45%)
Mar 02, 2021 0.8400 0.9200 0.8400 0.8700 190,636 +0.03(+3.57%)
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.