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

Ely Gold & Minerals (TSV: ELY )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 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 (%)
May 31, 2018 0.1100 0.1100 0.1050 0.1050 31,000 -0.01(-4.55%)
May 30, 2018 0.1050 0.1100 0.1050 0.1100 156,500 +0.01(+4.76%)
May 29, 2018 0.1050 0.1100 0.1050 0.1050 71,000 +0.00(+0.00%)
May 28, 2018 0.1050 0.1050 0.1050 0.1050 49,500 +0.00(+0.00%)
May 25, 2018 0.1000 0.1050 0.1000 0.1050 101,500 +0.01(+10.53%)
May 24, 2018 0.1000 0.1000 0.0950 0.0950 30,556 -0.01(-9.52%)
May 23, 2018 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
May 22, 2018 0.1050 0.1050 0.1050 0.1050 12,000 +0.00(+0.00%)
May 18, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 17, 2018 0.1000 0.1000 0.1000 0.1000 78,600 +0.00(+0.00%)
May 16, 2018 0.1050 0.1050 0.1000 0.1000 141,500 -0.00(-4.76%)
May 15, 2018 0.1050 0.1050 0.1050 0.1050 3,075 +0.00(+0.00%)
May 14, 2018 0.1050 0.1050 0.1050 0.1050 67,250 -0.01(-8.70%)
May 11, 2018 0.1100 0.1150 0.1100 0.1150 34,500 +0.01(+9.52%)
May 10, 2018 0.1050 0.1050 0.1050 0.1050 102,500 -0.01(-4.55%)
May 09, 2018 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
May 08, 2018 0.1050 0.1100 0.1050 0.1100 8,500 +0.00(+0.00%)
May 07, 2018 0.1050 0.1100 0.1000 0.1100 55,000 +0.01(+4.76%)
May 04, 2018 0.1000 0.1050 0.0950 0.1050 152,200 +0.00(+0.00%)
May 03, 2018 0.1050 0.1100 0.0950 0.1050 165,300 -0.01(-4.55%)
May 02, 2018 0.1050 0.1100 0.1050 0.1100 172,600 +0.01(+4.76%)
May 01, 2018 0.1050 0.1050 0.1050 0.1050 62,400 +0.00(+5.00%)
Apr 30, 2018 0.1050 0.1050 0.1000 0.1000 95,150 -0.00(-4.76%)
Apr 27, 2018 0.1050 0.1050 0.1050 0.1050 48,500 -0.01(-4.55%)
Apr 26, 2018 0.1100 0.1100 0.1100 0.1100 66,300 +0.00(+0.00%)
Apr 25, 2018 0.1150 0.1150 0.1100 0.1100 229,270 -0.01(-8.33%)
Apr 24, 2018 0.1200 0.1200 0.1150 0.1200 20,200 +0.00(+0.00%)
Apr 23, 2018 0.1300 0.1300 0.1150 0.1200 6,550 -0.01(-4.00%)
Apr 20, 2018 0.1250 0.1250 0.1250 0.1250 3,100 +0.00(+0.00%)
Apr 19, 2018 0.1250 0.1300 0.1250 0.1250 28,350 +0.01(+8.70%)
Apr 18, 2018 0.1150 0.1150 0.1150 0.1150 35,500 -0.00(-4.17%)
Apr 17, 2018 0.1200 0.1200 0.1200 0.1200 297,000 -0.01(-4.00%)
Apr 16, 2018 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Apr 13, 2018 0.1200 0.1250 0.1200 0.1250 28,500 -0.01(-3.85%)
Apr 12, 2018 0.1300 0.1300 0.1300 0.1300 19,500 +0.01(+4.00%)
Apr 11, 2018 0.1250 0.1300 0.1200 0.1250 52,223 +0.01(+4.17%)
Apr 10, 2018 0.1300 0.1300 0.1200 0.1200 27,000 +0.00(+0.00%)
Apr 09, 2018 0.1250 0.1250 0.1200 0.1200 61,500 -0.01(-7.69%)
Apr 06, 2018 0.1350 0.1350 0.1200 0.1300 76,203 -0.01(-3.70%)
Apr 05, 2018 0.1250 0.1350 0.1250 0.1350 51,000 +0.01(+3.85%)
Apr 04, 2018 0.1250 0.1400 0.1250 0.1300 67,400 +0.01(+8.33%)
Apr 03, 2018 0.1200 0.1300 0.1200 0.1200 10,000 +0.00(+4.35%)
Apr 02, 2018 0.1400 0.1400 0.1150 0.1150 247,800 -0.01(-11.54%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1300 0.1100 0.1300 190,650 +0.01(+8.33%)
Mar 27, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Mar 26, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 23, 2018 0.1100 0.1200 0.1100 0.1200 113,500 +0.01(+9.09%)
Mar 22, 2018 0.1100 0.1100 0.1100 0.1100 14,800 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 19, 2018 0.1100 0.1200 0.1100 0.1200 82,500 +0.01(+9.09%)
Mar 16, 2018 0.1200 0.1200 0.1100 0.1100 59,500 -0.01(-8.33%)
Mar 15, 2018 0.1150 0.1200 0.1150 0.1200 52,500 +0.00(+4.35%)
Mar 14, 2018 0.1250 0.1250 0.1050 0.1150 365,300 -0.00(-4.17%)
Mar 13, 2018 0.1250 0.1250 0.1200 0.1200 63,500 +0.00(+4.35%)
Mar 12, 2018 0.1250 0.1250 0.1150 0.1150 47,200 -0.01(-8.00%)
Mar 09, 2018 0.1200 0.1250 0.1200 0.1250 25,500 +0.01(+13.64%)
Mar 08, 2018 0.1150 0.1150 0.1100 0.1100 19,500 +0.00(+0.00%)
Mar 07, 2018 0.1150 0.1150 0.1100 0.1100 28,500 -0.01(-8.33%)
Mar 06, 2018 0.1200 0.1200 0.1200 0.1200 88,000 +0.00(+4.35%)
Mar 05, 2018 0.1200 0.1200 0.1150 0.1150 9,500 -0.00(-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.