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 (%)
Oct 31, 2019 0.4000 0.4450 0.4000 0.4300 199,466 +0.03(+7.50%)
Oct 30, 2019 0.4250 0.4400 0.3800 0.4000 243,614 -0.02(-4.76%)
Oct 29, 2019 0.4450 0.4700 0.4150 0.4200 257,205 -0.02(-3.45%)
Oct 28, 2019 0.4000 0.4500 0.4000 0.4350 589,775 +0.03(+8.75%)
Oct 25, 2019 0.3800 0.4000 0.3800 0.4000 386,720 +0.02(+5.26%)
Oct 24, 2019 0.3600 0.3850 0.3600 0.3800 141,033 -0.01(-1.30%)
Oct 23, 2019 0.3750 0.3850 0.3750 0.3850 199,916 +0.01(+1.32%)
Oct 22, 2019 0.3500 0.3800 0.3450 0.3800 184,333 +0.04(+11.76%)
Oct 21, 2019 0.3300 0.3500 0.3250 0.3400 35,548 +0.01(+3.03%)
Oct 18, 2019 0.3250 0.3450 0.3250 0.3300 67,950 +0.00(+0.00%)
Oct 17, 2019 0.3450 0.3450 0.3300 0.3300 11,699 -0.01(-4.35%)
Oct 16, 2019 0.3150 0.3450 0.3100 0.3450 20,336 +0.01(+4.55%)
Oct 15, 2019 0.3500 0.3500 0.3300 0.3300 25,400 -0.03(-8.33%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Oct 10, 2019 0.3650 0.3650 0.3650 0.3650 4,000 -0.01(-1.35%)
Oct 09, 2019 0.3750 0.3750 0.3650 0.3700 37,950 +0.00(+0.00%)
Oct 08, 2019 0.3500 0.3800 0.3400 0.3700 189,326 +0.00(+0.00%)
Oct 07, 2019 0.3700 0.3800 0.3700 0.3700 30,000 -0.01(-1.33%)
Oct 04, 2019 0.3750 0.3800 0.3700 0.3750 116,500 +0.01(+2.74%)
Oct 03, 2019 0.3900 0.3900 0.3650 0.3650 104,416 -0.01(-1.35%)
Oct 02, 2019 0.3550 0.3800 0.3550 0.3700 59,495 +0.02(+5.71%)
Oct 01, 2019 0.3200 0.3500 0.3150 0.3500 52,449 +0.03(+9.37%)
Sep 30, 2019 0.3400 0.3550 0.3200 0.3200 113,986 -0.02(-7.25%)
Sep 27, 2019 0.3400 0.3450 0.3400 0.3450 81,934 -0.02(-4.17%)
Sep 26, 2019 0.3550 0.3600 0.3400 0.3600 59,713 +0.00(+0.00%)
Sep 25, 2019 0.3650 0.3900 0.3600 0.3600 72,628 -0.02(-5.26%)
Sep 24, 2019 0.3650 0.3800 0.3400 0.3800 50,760 +0.00(+0.00%)
Sep 23, 2019 0.3800 0.3850 0.3700 0.3800 25,510 +0.03(+8.57%)
Sep 20, 2019 0.3500 0.3500 0.3400 0.3500 14,200 +0.00(+0.00%)
Sep 19, 2019 0.3700 0.3700 0.3450 0.3500 102,873 -0.02(-5.41%)
Sep 18, 2019 0.3350 0.3700 0.3300 0.3700 2,000 +0.04(+13.85%)
Sep 17, 2019 0.3300 0.3350 0.3200 0.3250 37,500 -0.01(-1.52%)
Sep 16, 2019 0.3350 0.3350 0.3300 0.3300 29,500 -0.01(-1.49%)
Sep 13, 2019 0.3500 0.3550 0.3200 0.3350 94,950 -0.01(-1.47%)
Sep 12, 2019 0.3500 0.3500 0.3350 0.3400 44,035 +0.01(+3.03%)
Sep 11, 2019 0.3100 0.3300 0.3050 0.3300 117,500 +0.02(+6.45%)
Sep 10, 2019 0.2900 0.3100 0.2900 0.3100 43,049 +0.01(+3.33%)
Sep 09, 2019 0.3100 0.3100 0.3000 0.3000 91,479 -0.01(-3.23%)
Sep 06, 2019 0.3100 0.3200 0.3000 0.3100 49,078 +0.00(+0.00%)
Sep 05, 2019 0.3300 0.3350 0.3100 0.3100 30,150 -0.02(-6.06%)
Sep 04, 2019 0.3200 0.3300 0.3150 0.3300 23,635 +0.02(+6.45%)
Sep 03, 2019 0.3350 0.3350 0.3050 0.3100 93,830 +0.00(+0.00%)
Aug 30, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 29, 2019 0.3400 0.3400 0.3000 0.3000 126,719 -0.02(-6.25%)
Aug 28, 2019 0.3200 0.3300 0.3150 0.3200 112,650 -0.01(-3.03%)
Aug 27, 2019 0.3250 0.3600 0.3250 0.3300 101,360 -0.01(-2.94%)
Aug 26, 2019 0.3600 0.3600 0.3400 0.3400 94,842 -0.01(-2.86%)
Aug 23, 2019 0.3000 0.3500 0.3000 0.3500 156,639 +0.04(+14.75%)
Aug 22, 2019 0.3150 0.3250 0.3000 0.3050 44,050 +0.00(+0.00%)
Aug 21, 2019 0.3050 0.3200 0.3050 0.3050 74,392 +0.00(+0.00%)
Aug 20, 2019 0.3150 0.3150 0.3000 0.3050 200,862 -0.03(-7.58%)
Aug 19, 2019 0.3150 0.3300 0.2950 0.3300 294,730 -0.01(-4.35%)
Aug 16, 2019 0.3800 0.3800 0.3400 0.3450 99,753 -0.04(-10.39%)
Aug 15, 2019 0.3750 0.3850 0.3700 0.3850 59,475 +0.01(+1.32%)
Aug 14, 2019 0.3700 0.3900 0.3700 0.3800 88,240 +0.02(+4.11%)
Aug 13, 2019 0.4000 0.4000 0.3550 0.3650 184,771 -0.02(-5.19%)
Aug 12, 2019 0.3850 0.4000 0.3850 0.3850 70,991 +0.00(+0.00%)
Aug 09, 2019 0.4000 0.4000 0.3800 0.3850 147,433 -0.01(-2.53%)
Aug 08, 2019 0.4200 0.4200 0.3850 0.3950 354,749 -0.01(-3.66%)
Aug 07, 2019 0.4150 0.4200 0.4000 0.4100 402,564 +0.01(+3.80%)
Aug 06, 2019 0.4600 0.4700 0.3900 0.3950 790,409 -0.01(-1.25%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
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.