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, 2020 1.040 1.080 1.040 1.060 103,182 +0.02(+1.92%)
Nov 27, 2020 1.020 1.070 1.020 1.040 101,162 +0.00(+0.00%)
Nov 26, 2020 1.100 1.100 1.020 1.040 281,309 -0.03(-2.80%)
Nov 25, 2020 1.100 1.120 1.050 1.070 147,402 -0.03(-2.73%)
Nov 24, 2020 1.040 1.100 1.030 1.100 327,141 +0.03(+2.80%)
Nov 23, 2020 1.090 1.110 1.040 1.070 257,186 -0.01(-0.93%)
Nov 20, 2020 1.080 1.120 1.080 1.080 123,858 +0.01(+0.93%)
Nov 19, 2020 1.120 1.120 1.070 1.070 131,511 -0.03(-2.73%)
Nov 18, 2020 1.120 1.130 1.090 1.100 148,818 -0.03(-2.65%)
Nov 17, 2020 1.150 1.180 1.120 1.130 132,281 -0.02(-1.74%)
Nov 16, 2020 1.190 1.230 1.150 1.150 215,652 -0.04(-3.36%)
Nov 13, 2020 1.220 1.250 1.190 1.190 150,239 -0.02(-1.65%)
Nov 12, 2020 1.240 1.280 1.210 1.210 117,239 -0.01(-0.82%)
Nov 11, 2020 1.220 1.270 1.220 1.220 103,502 -0.06(-4.69%)
Nov 10, 2020 1.360 1.360 1.280 1.280 82,398 -0.04(-3.03%)
Nov 09, 2020 1.290 1.370 1.210 1.320 268,014 +0.01(+0.76%)
Nov 06, 2020 1.400 1.400 1.290 1.310 291,350 -0.03(-2.24%)
Nov 05, 2020 1.260 1.340 1.250 1.340 260,646 +0.12(+9.84%)
Nov 04, 2020 1.220 1.240 1.180 1.220 34,837 -0.01(-0.81%)
Nov 03, 2020 1.220 1.260 1.190 1.230 146,178 +0.01(+0.82%)
Nov 02, 2020 1.170 1.220 1.170 1.220 62,478 +0.07(+6.09%)
Oct 30, 2020 1.190 1.200 1.150 1.150 32,951 -0.02(-1.71%)
Oct 29, 2020 1.130 1.170 1.120 1.170 123,689 +0.00(+0.00%)
Oct 28, 2020 1.150 1.190 1.120 1.170 154,163 -0.01(-0.85%)
Oct 27, 2020 1.190 1.200 1.180 1.180 107,520 -0.02(-1.67%)
Oct 26, 2020 1.200 1.240 1.190 1.200 102,372 -0.03(-2.44%)
Oct 23, 2020 1.260 1.260 1.220 1.230 77,425 -0.01(-0.81%)
Oct 22, 2020 1.250 1.250 1.190 1.240 164,037 +0.03(+2.48%)
Oct 21, 2020 1.280 1.290 1.210 1.210 158,478 +0.01(+0.83%)
Oct 20, 2020 1.250 1.250 1.200 1.200 111,555 -0.02(-1.64%)
Oct 19, 2020 1.280 1.290 1.220 1.220 92,401 -0.05(-3.94%)
Oct 16, 2020 1.320 1.330 1.270 1.270 91,794 -0.04(-3.05%)
Oct 15, 2020 1.310 1.350 1.310 1.310 78,895 -0.03(-2.24%)
Oct 14, 2020 1.330 1.360 1.300 1.340 63,166 +0.04(+3.08%)
Oct 13, 2020 1.370 1.370 1.300 1.300 204,386 -0.06(-4.41%)
Oct 09, 2020 1.360 1.360 1.360 0 +0.09(+7.09%)
Oct 08, 2020 1.260 1.280 1.230 1.270 85,240 +0.06(+4.96%)
Oct 07, 2020 1.230 1.250 1.210 1.210 226,609 +0.00(+0.00%)
Oct 06, 2020 1.280 1.280 1.190 1.210 155,828 -0.06(-4.72%)
Oct 05, 2020 1.210 1.320 1.210 1.270 145,339 +0.05(+4.10%)
Oct 02, 2020 1.300 1.330 1.210 1.220 239,869 -0.09(-6.87%)
Oct 01, 2020 1.270 1.330 1.210 1.310 195,477 +0.06(+4.80%)
Sep 30, 2020 1.300 1.310 1.250 1.250 97,454 -0.05(-3.85%)
Sep 29, 2020 1.330 1.360 1.270 1.300 298,988 -0.02(-1.52%)
Sep 28, 2020 1.390 1.400 1.300 1.320 424,620 -0.05(-3.65%)
Sep 25, 2020 1.300 1.370 1.140 1.370 389,510 +0.10(+7.87%)
Sep 24, 2020 1.050 1.320 1.050 1.270 455,518 +0.18(+16.51%)
Sep 23, 2020 1.140 1.160 1.080 1.090 475,656 -0.08(-6.84%)
Sep 22, 2020 1.240 1.250 1.160 1.170 319,514 -0.05(-4.10%)
Sep 21, 2020 1.300 1.330 1.180 1.220 1,275,204 -0.13(-9.63%)
Sep 18, 2020 1.420 1.420 1.340 1.350 223,658 -0.04(-2.88%)
Sep 17, 2020 1.390 1.400 1.390 1.390 94,147 -0.01(-0.71%)
Sep 16, 2020 1.340 1.420 1.340 1.400 234,501 +0.06(+4.48%)
Sep 15, 2020 1.350 1.370 1.330 1.340 531,833 +0.00(+0.00%)
Sep 14, 2020 1.370 1.400 1.330 1.340 266,609 -0.03(-2.19%)
Sep 11, 2020 1.430 1.460 1.370 1.370 138,215 -0.09(-6.16%)
Sep 10, 2020 1.470 1.470 1.400 1.460 133,005 +0.06(+4.29%)
Sep 09, 2020 1.390 1.460 1.370 1.400 106,157 +0.02(+1.45%)
Sep 08, 2020 1.390 1.400 1.350 1.380 172,740 -0.04(-2.82%)
Sep 04, 2020 1.420 1.420 1.420 0 +0.04(+2.90%)
Sep 03, 2020 1.460 1.460 1.350 1.380 382,608 -0.08(-5.48%)
Sep 02, 2020 1.480 1.500 1.450 1.460 108,486 -0.02(-1.35%)
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.