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 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 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 (%)
Nov 30, 2018 0.1300 0.1300 0.1150 0.1150 71,800 -0.01(-8.00%)
Nov 29, 2018 0.1350 0.1350 0.1250 0.1250 14,005 -0.02(-16.67%)
Nov 27, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 26, 2018 0.1300 0.1400 0.1300 0.1300 18,000 -0.01(-7.14%)
Nov 23, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Nov 22, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Nov 21, 2018 0.1500 0.1500 0.1400 0.1400 97,000 -0.01(-6.67%)
Nov 20, 2018 0.1300 0.1500 0.1300 0.1500 46,382 +0.00(+0.00%)
Nov 19, 2018 0.1500 0.1500 0.1350 0.1500 27,700 +0.01(+11.11%)
Nov 16, 2018 0.1450 0.1500 0.1350 0.1350 78,200 -0.01(-6.90%)
Nov 15, 2018 0.1600 0.1600 0.1300 0.1450 11,725 +0.00(+0.00%)
Nov 14, 2018 0.1250 0.1450 0.1250 0.1450 1,316,800 +0.02(+20.83%)
Nov 13, 2018 0.1150 0.1200 0.1150 0.1200 108,500 +0.00(+0.00%)
Nov 12, 2018 0.1200 0.1300 0.1200 0.1200 47,500 -0.01(-4.00%)
Nov 09, 2018 0.1350 0.1350 0.1250 0.1250 48,800 -0.01(-7.41%)
Nov 08, 2018 0.1350 0.1350 0.1350 3 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1350 0.1350 45,200 -0.02(-15.62%)
Nov 06, 2018 0.1550 0.1600 0.1550 0.1600 79,000 +0.02(+10.34%)
Nov 05, 2018 0.1500 0.1550 0.1300 0.1450 161,430 -0.01(-3.33%)
Nov 02, 2018 0.1400 0.1650 0.1300 0.1500 192,300 +0.02(+15.38%)
Nov 01, 2018 0.1250 0.1300 0.1250 0.1300 58,525 +0.01(+4.00%)
Oct 31, 2018 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Oct 30, 2018 0.1200 0.1250 0.1200 0.1250 21,830 +0.01(+8.70%)
Oct 29, 2018 0.1200 0.1200 0.1150 0.1150 49,499 +0.01(+4.55%)
Oct 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 24, 2018 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+9.09%)
Oct 23, 2018 0.1100 0.1200 0.1100 0.1100 15,680 +0.00(+0.00%)
Oct 22, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 19, 2018 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1100 0.1100 0.1100 28,250 -0.01(-8.33%)
Oct 16, 2018 0.1200 0.1200 0.1200 0.1200 2,750 +0.01(+14.29%)
Oct 15, 2018 0.1200 0.1200 0.1050 0.1050 108,100 -0.01(-8.70%)
Oct 12, 2018 0.1050 0.1150 0.1050 0.1150 43,100 +0.01(+9.52%)
Oct 11, 2018 0.1050 0.1050 0.0950 0.1050 235,500 +0.01(+10.53%)
Oct 10, 2018 0.1050 0.1050 0.0950 0.0950 236,000 -0.01(-5.00%)
Oct 09, 2018 0.0900 0.1050 0.0900 0.1000 284,000 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 04, 2018 0.0950 0.1000 0.0900 0.0900 83,999 -0.01(-5.26%)
Oct 03, 2018 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Oct 02, 2018 0.0900 0.0950 0.0900 0.0950 18,800 +0.01(+5.56%)
Oct 01, 2018 0.0900 0.0900 0.0900 0.0900 57,800 -0.01(-10.00%)
Sep 28, 2018 0.0950 0.1000 0.0950 0.1000 33,500 +0.01(+11.11%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
Sep 26, 2018 0.0900 0.0950 0.0900 0.0950 108,300 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.0950 0.0950 86,622 -0.01(-9.52%)
Sep 21, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 20, 2018 0.1050 0.1050 0.1050 0.1050 48,000 +0.00(+5.00%)
Sep 19, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 18, 2018 0.1000 0.1050 0.0950 0.0950 59,500 -0.01(-5.00%)
Sep 17, 2018 0.0950 0.1000 0.0950 0.1000 31,500 +0.01(+5.26%)
Sep 14, 2018 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Sep 12, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1000 0.0900 0.1000 257,800 -0.00(-4.76%)
Sep 10, 2018 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Sep 07, 2018 0.1000 0.1050 0.1000 0.1050 61,000 +0.00(+5.00%)
Sep 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.