Skip to main content
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 22, 2024 0.0750 0.0750 0.0750 0.0750 29,125 +0.00(+7.14%)
May 21, 2024 0.0650 0.0750 0.0650 0.0700 145,500 +0.01(+16.67%)
May 16, 2024 0.0600 0 +0.00(+9.09%)
May 14, 2024 0.0550 0 +0.00(+0.00%)
May 13, 2024 0.0600 0.0600 0.0550 0.0550 6,300 -0.00(-8.33%)
May 10, 2024 0.0550 0.0600 0.0550 0.0600 13,666 +0.01(+20.00%)
May 09, 2024 0.0550 0.0550 0.0500 0.0500 365,250 -0.01(-16.67%)
May 08, 2024 0.0700 0.0700 0.0600 0.0600 127,500 +0.00(+0.00%)
May 07, 2024 0.0600 0.0600 0.0550 0.0600 206,000 -0.01(-7.69%)
May 06, 2024 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
May 03, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 30, 2024 0.0700 0 +0.00(+0.00%)
Apr 29, 2024 0.0750 0.0750 0.0700 0.0700 70,000 -0.00(-6.67%)
Apr 26, 2024 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 25, 2024 0.0800 0.0800 0.0700 0.0750 87,000 -0.01(-11.76%)
Apr 23, 2024 0.0850 0 +0.01(+13.33%)
Apr 22, 2024 0.0750 0.0750 0.0700 0.0750 123,000 -0.01(-6.25%)
Apr 19, 2024 0.0750 0.0800 0.0750 0.0800 26,000 +0.00(+0.00%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 176,124 +0.00(+0.00%)
Apr 17, 2024 0.0900 0.0900 0.0800 0.0800 185,912 -0.01(-11.11%)
Apr 16, 2024 0.0900 0.0950 0.0900 0.0900 184,300 +0.00(+0.00%)
Apr 15, 2024 0.0900 0.0900 0.0900 0.0900 64,000 +0.00(+5.88%)
Apr 12, 2024 0.0850 0.0850 0.0850 0.0850 51,000 +0.00(+0.00%)
Apr 11, 2024 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 09, 2024 0.0900 0 +0.00(+0.00%)
Apr 08, 2024 0.0850 0.0900 0.0850 0.0900 35,625 +0.00(+0.00%)
Apr 05, 2024 0.0800 0.0900 0.0800 0.0900 57,000 +0.01(+12.50%)
Apr 03, 2024 0.0800 0 +0.00(+0.00%)
Apr 02, 2024 0.0850 0.0850 0.0800 0.0800 442,000 -0.01(-11.11%)
Apr 01, 2024 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Mar 28, 2024 0.0850 0 -0.00(-5.56%)
Mar 27, 2024 0.0900 0.0900 0.0900 0.0900 66,329 +0.00(+5.88%)
Mar 26, 2024 0.0850 0.0850 0.0850 0.0850 26,284 -0.00(-5.56%)
Mar 25, 2024 0.0900 0.0900 0.0900 0.0900 63,000 +0.00(+0.00%)
Mar 22, 2024 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Mar 21, 2024 0.0950 0.0950 0.0900 0.0900 73,000 +0.00(+0.00%)
Mar 20, 2024 0.0900 0.0950 0.0900 0.0900 84,000 +0.00(+0.00%)
Mar 19, 2024 0.0900 0.0950 0.0900 0.0900 116,000 +0.00(+0.00%)
Mar 18, 2024 0.0850 0.0900 0.0850 0.0900 34,000 +0.00(+5.88%)
Mar 15, 2024 0.0900 0.0900 0.0850 0.0850 55,000 -0.00(-5.56%)
Mar 14, 2024 0.0850 0.0900 0.0800 0.0900 17,000 +0.00(+5.88%)
Mar 13, 2024 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 12, 2024 0.0900 0.0900 0.0900 0.0900 17,001 +0.01(+12.50%)
Mar 08, 2024 0.0800 0 -0.01(-5.88%)
Mar 07, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Mar 06, 2024 0.0750 0.0850 0.0750 0.0850 49,875 +0.02(+30.77%)
Mar 05, 2024 0.0750 0.0750 0.0650 0.0650 66,000 -0.01(-7.14%)
Mar 04, 2024 0.0650 0.0700 0.0650 0.0700 112,504 +0.01(+7.69%)
Mar 01, 2024 0.0700 0.0750 0.0650 0.0650 15,800 +0.00(+0.00%)
Feb 29, 2024 0.0600 0.0700 0.0600 0.0650 119,500 +0.01(+18.18%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 112,001 -0.00(-8.33%)
Feb 27, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 26, 2024 0.0750 0.0750 0.0600 0.0600 145,000 -0.02(-25.00%)
Feb 23, 2024 0.0750 0.0800 0.0700 0.0800 71,000 +0.00(+0.00%)
Feb 22, 2024 0.0750 0.0800 0.0750 0.0800 22,000 +0.00(+0.00%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Feb 20, 2024 0.0850 0.0850 0.0850 0.0850 5,001 +0.01(+13.33%)
Feb 16, 2024 0.0750 0 +0.00(+0.00%)
Feb 15, 2024 0.0850 0.0850 0.0750 0.0750 27,000 -0.01(-6.25%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 14,437 +0.01(+6.67%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0750 82,000 -0.01(-6.25%)
Feb 12, 2024 0.0850 0.0850 0.0800 0.0800 19,000 -0.01(-11.11%)
Feb 09, 2024 0.0850 0.0900 0.0850 0.0900 4,438 +0.00(+5.88%)
Feb 08, 2024 0.0900 0.0900 0.0850 0.0850 4,313 +0.00(+0.00%)
Feb 07, 2024 0.0750 0.0900 0.0750 0.0850 38,876 +0.01(+6.25%)
Feb 06, 2024 0.0650 0.0850 0.0650 0.0800 282,562 +0.01(+6.67%)
Feb 05, 2024 0.0700 0.0750 0.0700 0.0750 87,000 +0.00(+7.14%)
Feb 02, 2024 0.0750 0.0800 0.0700 0.0700 52,887 -0.01(-12.50%)
Feb 01, 2024 0.0900 0.0900 0.0800 0.0800 75,000 -0.01(-11.11%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 19,005 -0.01(-5.26%)
Jan 30, 2024 0.1000 0.1000 0.0900 0.0950 87,500 -0.01(-5.00%)
Jan 29, 2024 0.0950 0.1000 0.0950 0.1000 28,687 -0.00(-4.76%)
Jan 26, 2024 0.1000 0.1050 0.1000 0.1050 8,322 +0.00(+5.00%)
Jan 25, 2024 0.1150 0.1150 0.1000 0.1000 91,516 -0.01(-9.09%)
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.