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 31, 2020 0.6900 0.7300 0.6900 0.7100 42,252 +0.00(+0.00%)
Mar 30, 2020 0.7200 0.7500 0.7100 0.7100 59,591 -0.01(-1.39%)
Mar 27, 2020 0.7700 0.7700 0.7000 0.7200 128,697 -0.02(-2.70%)
Mar 26, 2020 0.7800 0.8100 0.7400 0.7400 229,211 +0.00(+0.00%)
Mar 25, 2020 0.7600 0.8000 0.7200 0.7400 450,737 -0.03(-3.90%)
Mar 24, 2020 0.8000 0.8200 0.7500 0.7700 468,535 +0.08(+11.59%)
Mar 23, 2020 0.5900 0.6900 0.5800 0.6900 481,945 +0.10(+16.95%)
Mar 20, 2020 0.6200 0.6500 0.5600 0.5900 315,681 -0.01(-1.67%)
Mar 19, 2020 0.5700 0.6300 0.5600 0.6000 269,459 +0.03(+5.26%)
Mar 18, 2020 0.6000 0.7000 0.5700 0.5700 467,625 -0.09(-13.64%)
Mar 17, 2020 0.6000 0.7000 0.6000 0.6600 510,915 +0.06(+10.00%)
Mar 16, 2020 0.5000 0.6400 0.4700 0.6000 401,628 +0.06(+11.11%)
Mar 13, 2020 0.6100 0.6500 0.5300 0.5400 374,401 -0.05(-8.47%)
Mar 12, 2020 0.5800 0.6200 0.5100 0.5900 481,335 -0.04(-6.35%)
Mar 11, 2020 0.7200 0.7600 0.6300 0.6300 268,826 -0.07(-10.00%)
Mar 10, 2020 0.6900 0.7300 0.5800 0.7000 476,239 -0.01(-1.41%)
Mar 09, 2020 0.7300 0.7800 0.6700 0.7100 353,245 -0.07(-8.97%)
Mar 06, 2020 0.8500 0.8600 0.7700 0.7800 362,671 -0.05(-6.02%)
Mar 05, 2020 0.8100 0.8500 0.8100 0.8300 167,814 +0.00(+0.00%)
Mar 04, 2020 0.8200 0.8900 0.8000 0.8300 257,850 +0.03(+3.75%)
Mar 03, 2020 0.8400 0.9000 0.7900 0.8000 574,000 +0.02(+2.56%)
Mar 02, 2020 0.7600 0.7800 0.7400 0.7800 424,137 +0.06(+8.33%)
Feb 28, 2020 0.5300 0.7200 0.5200 0.7200 983,062 +0.10(+16.13%)
Feb 27, 2020 0.7400 0.8000 0.6200 0.6200 756,520 -0.13(-17.33%)
Feb 26, 2020 0.8100 0.8900 0.7200 0.7500 631,011 -0.09(-10.71%)
Feb 25, 2020 0.9400 0.9400 0.8100 0.8400 635,105 -0.10(-10.64%)
Feb 24, 2020 1.000 1.020 0.9200 0.9400 684,707 +0.00(+0.00%)
Feb 21, 2020 0.9500 0.9900 0.9100 0.9400 406,306 -0.01(-1.05%)
Feb 20, 2020 0.9500 0.9700 0.9000 0.9500 261,363 +0.07(+7.95%)
Feb 19, 2020 1.020 1.020 0.8600 0.8800 788,804 -0.07(-7.37%)
Feb 18, 2020 0.8900 0.9500 0.8800 0.9500 703,281 +0.11(+13.10%)
Feb 14, 2020 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Feb 13, 2020 0.7200 0.7900 0.7100 0.7800 228,980 +0.07(+9.86%)
Feb 12, 2020 0.7300 0.7300 0.6700 0.7100 253,317 -0.02(-2.74%)
Feb 11, 2020 0.7600 0.7600 0.7100 0.7300 183,750 -0.02(-2.67%)
Feb 10, 2020 0.7900 0.7900 0.7400 0.7500 258,415 -0.01(-1.32%)
Feb 07, 2020 0.7900 0.8000 0.7600 0.7600 261,606 -0.01(-1.30%)
Feb 06, 2020 0.7900 0.8100 0.7600 0.7700 327,102 -0.01(-1.28%)
Feb 05, 2020 0.8000 0.8100 0.7400 0.7800 415,114 +0.00(+0.00%)
Feb 03, 2020 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Jan 31, 2020 0.6700 0.7000 0.6600 0.7000 465,125 +0.04(+6.06%)
Jan 30, 2020 0.6200 0.6800 0.6200 0.6600 466,460 +0.05(+8.20%)
Jan 29, 2020 0.5500 0.6100 0.5500 0.6100 433,708 +0.08(+15.09%)
Jan 28, 2020 0.5300 0.5500 0.5200 0.5300 254,191 -0.02(-3.64%)
Jan 27, 2020 0.5800 0.5800 0.5400 0.5500 575,817 -0.02(-3.51%)
Jan 24, 2020 0.5500 0.5900 0.5500 0.5700 503,245 +0.03(+5.56%)
Jan 23, 2020 0.4950 0.5400 0.4950 0.5400 689,837 +0.06(+11.34%)
Jan 22, 2020 0.4700 0.5000 0.4650 0.4850 712,495 +0.03(+6.59%)
Jan 21, 2020 0.4350 0.4600 0.4300 0.4550 286,986 +0.02(+4.60%)
Jan 20, 2020 0.4400 0.4400 0.4250 0.4350 64,500 -0.01(-1.14%)
Jan 17, 2020 0.4450 0.4450 0.4250 0.4400 110,867 +0.01(+2.33%)
Jan 16, 2020 0.4250 0.4500 0.4200 0.4300 123,619 +0.02(+3.61%)
Jan 15, 2020 0.4100 0.4200 0.4100 0.4150 992,100 +0.01(+1.22%)
Jan 14, 2020 0.4000 0.4100 0.4000 0.4100 343,885 +0.00(+0.00%)
Jan 13, 2020 0.4400 0.4400 0.4100 0.4100 647,461 -0.04(-8.89%)
Jan 10, 2020 0.4300 0.4500 0.4150 0.4500 302,944 +0.04(+8.43%)
Jan 09, 2020 0.4200 0.4250 0.4100 0.4150 73,950 -0.01(-2.35%)
Jan 08, 2020 0.4350 0.4350 0.4150 0.4250 260,848 -0.01(-2.30%)
Jan 07, 2020 0.4400 0.4500 0.4350 0.4350 297,631 -0.01(-1.14%)
Jan 06, 2020 0.4450 0.4500 0.4350 0.4400 248,529 +0.00(+0.00%)
Jan 03, 2020 0.4600 0.4700 0.4300 0.4400 526,614 -0.02(-3.30%)
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.