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 29, 2019 0.3600 0.3800 0.3600 0.3800 96,750 +0.00(+0.00%)
Nov 28, 2019 0.3800 0.3800 0.3800 0.3800 122,250 +0.00(+0.00%)
Nov 27, 2019 0.3800 0.3850 0.3650 0.3800 200,705 +0.00(+0.00%)
Nov 26, 2019 0.3800 0.3800 0.3800 0.3800 61,250 +0.01(+2.70%)
Nov 25, 2019 0.3800 0.3800 0.3600 0.3700 75,398 -0.01(-2.63%)
Nov 22, 2019 0.3800 0.3800 0.3800 0.3800 18,300 +0.01(+2.70%)
Nov 21, 2019 0.3750 0.3800 0.3700 0.3700 86,900 -0.01(-2.63%)
Nov 20, 2019 0.3800 0.3800 0.3750 0.3800 17,000 +0.00(+0.00%)
Nov 19, 2019 0.3850 0.3850 0.3750 0.3800 68,000 -0.01(-1.30%)
Nov 18, 2019 0.3550 0.4000 0.3550 0.3850 235,754 +0.01(+1.32%)
Nov 15, 2019 0.3800 0.3800 0.3800 0.3800 59,147 -0.01(-1.30%)
Nov 14, 2019 0.3700 0.4000 0.3700 0.3850 53,000 +0.01(+2.67%)
Nov 13, 2019 0.3800 0.3800 0.3750 0.3750 139,400 -0.01(-2.60%)
Nov 12, 2019 0.4000 0.4000 0.3850 0.3850 58,849 -0.02(-3.75%)
Nov 11, 2019 0.3950 0.4000 0.3800 0.4000 146,500 +0.01(+1.27%)
Nov 08, 2019 0.3600 0.3950 0.3600 0.3950 55,150 +0.02(+3.95%)
Nov 07, 2019 0.4000 0.4000 0.3800 0.3800 121,840 -0.02(-5.00%)
Nov 06, 2019 0.3800 0.4000 0.3800 0.4000 147,905 +0.01(+2.56%)
Nov 05, 2019 0.4000 0.4000 0.3800 0.3900 53,800 -0.02(-4.88%)
Nov 04, 2019 0.4150 0.4150 0.4000 0.4100 64,625 +0.00(+0.00%)
Nov 01, 2019 0.4300 0.4300 0.3800 0.4100 389,252 -0.02(-4.65%)
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%)
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.