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: 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 (%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1300 0.1100 0.1300 190,650 +0.01(+8.33%)
Mar 27, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Mar 26, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 23, 2018 0.1100 0.1200 0.1100 0.1200 113,500 +0.01(+9.09%)
Mar 22, 2018 0.1100 0.1100 0.1100 0.1100 14,800 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 19, 2018 0.1100 0.1200 0.1100 0.1200 82,500 +0.01(+9.09%)
Mar 16, 2018 0.1200 0.1200 0.1100 0.1100 59,500 -0.01(-8.33%)
Mar 15, 2018 0.1150 0.1200 0.1150 0.1200 52,500 +0.00(+4.35%)
Mar 14, 2018 0.1250 0.1250 0.1050 0.1150 365,300 -0.00(-4.17%)
Mar 13, 2018 0.1250 0.1250 0.1200 0.1200 63,500 +0.00(+4.35%)
Mar 12, 2018 0.1250 0.1250 0.1150 0.1150 47,200 -0.01(-8.00%)
Mar 09, 2018 0.1200 0.1250 0.1200 0.1250 25,500 +0.01(+13.64%)
Mar 08, 2018 0.1150 0.1150 0.1100 0.1100 19,500 +0.00(+0.00%)
Mar 07, 2018 0.1150 0.1150 0.1100 0.1100 28,500 -0.01(-8.33%)
Mar 06, 2018 0.1200 0.1200 0.1200 0.1200 88,000 +0.00(+4.35%)
Mar 05, 2018 0.1200 0.1200 0.1150 0.1150 9,500 -0.00(-4.17%)
Mar 02, 2018 0.1100 0.1200 0.1100 0.1200 50,000 +0.01(+14.29%)
Feb 27, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Feb 26, 2018 0.1100 0.1200 0.1100 0.1150 134,215 +0.01(+4.55%)
Feb 23, 2018 0.1000 0.1100 0.1000 0.1100 154,000 +0.01(+4.76%)
Feb 22, 2018 0.1000 0.1050 0.1000 0.1050 156,000 +0.01(+10.53%)
Feb 21, 2018 0.1000 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0.1000 12,000 -0.00(-4.76%)
Feb 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 14, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0.1000 37,000 -0.01(-9.09%)
Feb 08, 2018 0.1000 0.1100 0.1000 0.1100 107,500 +0.01(+4.76%)
Feb 07, 2018 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Feb 05, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Feb 02, 2018 0.0950 0.0950 0.0900 0.0900 45,340 -0.01(-5.26%)
Feb 01, 2018 0.0950 0.0950 0.0950 0.0950 72,000 +0.00(+0.00%)
Jan 31, 2018 0.0950 0.0950 0.0950 0.0950 31,000 +0.00(+0.00%)
Jan 30, 2018 0.0900 0.0950 0.0900 0.0950 229,000 +0.01(+5.56%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0900 183,700 -0.02(-18.18%)
Jan 26, 2018 0.1000 0.1100 0.1000 0.1100 121,650 +0.01(+10.00%)
Jan 25, 2018 0.1050 0.1050 0.1000 0.1000 120,000 -0.00(-4.76%)
Jan 24, 2018 0.1000 0.1100 0.1000 0.1050 192,100 -0.01(-8.70%)
Jan 23, 2018 0.1050 0.1150 0.1050 0.1150 5,650 +0.01(+4.55%)
Jan 22, 2018 0.1000 0.1100 0.1000 0.1100 214,250 -0.01(-4.35%)
Jan 19, 2018 0.1200 0.1200 0.1100 0.1150 31,000 +0.01(+4.55%)
Jan 18, 2018 0.1100 0.1100 0.1100 0.1100 24,500 +0.00(+0.00%)
Jan 17, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jan 16, 2018 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Jan 12, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 11, 2018 0.1050 0.1150 0.1050 0.1150 37,985 +0.00(+0.00%)
Jan 10, 2018 0.1150 0.1150 0.1150 0.1150 48,000 +0.01(+4.55%)
Jan 09, 2018 0.1050 0.1100 0.1050 0.1100 92,092 +0.01(+4.76%)
Jan 08, 2018 0.1150 0.1150 0.1000 0.1050 74,011 -0.01(-8.70%)
Jan 05, 2018 0.1100 0.1150 0.1000 0.1150 135,150 +0.00(+0.00%)
Jan 04, 2018 0.1100 0.1150 0.1050 0.1150 32,000 +0.00(+0.00%)
Jan 03, 2018 0.1100 0.1150 0.1050 0.1150 123,500 +0.01(+9.52%)
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.