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, 2021 0.8900 0.9200 0.8700 0.9000 144,345 +0.01(+1.12%)
Mar 30, 2021 0.8800 0.8900 0.8500 0.8900 297,409 +0.00(+0.00%)
Mar 29, 2021 0.9500 0.9500 0.8900 0.8900 134,530 -0.04(-4.30%)
Mar 26, 2021 0.9400 0.9400 0.9100 0.9300 36,138 +0.01(+1.09%)
Mar 25, 2021 0.9500 0.9500 0.8900 0.9200 150,201 +0.00(+0.00%)
Mar 24, 2021 0.9500 0.9600 0.9200 0.9200 332,440 -0.03(-3.16%)
Mar 23, 2021 0.9500 0.9500 0.9200 0.9500 331,995 +0.00(+0.00%)
Mar 22, 2021 0.9800 0.9800 0.9400 0.9500 93,973 +0.00(+0.00%)
Mar 19, 2021 0.9500 1.000 0.9500 0.9500 60,159 -0.01(-1.04%)
Mar 18, 2021 1.000 1.000 0.9500 0.9600 177,442 -0.04(-4.48%)
Mar 17, 2021 1.000 1.020 0.9500 1.005 173,073 -0.01(-0.50%)
Mar 16, 2021 1.070 1.080 1.010 1.010 195,315 -0.02(-1.94%)
Mar 15, 2021 0.9500 1.030 0.9200 1.030 435,966 +0.11(+11.96%)
Mar 12, 2021 0.8600 0.9300 0.8600 0.9200 159,432 +0.00(+0.00%)
Mar 11, 2021 0.9200 0.9200 0.8700 0.9200 85,246 +0.00(+0.00%)
Mar 10, 2021 0.9500 0.9500 0.8700 0.9200 81,551 +0.00(+0.00%)
Mar 09, 2021 0.9400 0.9400 0.9100 0.9200 166,005 +0.05(+5.75%)
Mar 08, 2021 0.8300 0.8700 0.8300 0.8700 163,519 +0.05(+6.10%)
Mar 05, 2021 0.7900 0.8200 0.7800 0.8200 159,734 +0.00(+0.00%)
Mar 04, 2021 0.8400 0.8600 0.8000 0.8200 330,581 -0.02(-2.38%)
Mar 03, 2021 0.8600 0.8900 0.8300 0.8400 265,851 -0.03(-3.45%)
Mar 02, 2021 0.8400 0.9200 0.8400 0.8700 190,636 +0.03(+3.57%)
Mar 01, 2021 0.8700 0.8800 0.8300 0.8400 320,605 -0.05(-5.62%)
Feb 26, 2021 0.9200 0.9200 0.8500 0.8900 338,132 -0.03(-3.26%)
Feb 25, 2021 0.9100 0.9200 0.8800 0.9200 242,837 +0.00(+0.00%)
Feb 24, 2021 0.9100 0.9200 0.8700 0.9200 176,625 +0.01(+1.10%)
Feb 23, 2021 0.9500 0.9500 0.9000 0.9100 119,603 -0.01(-1.09%)
Feb 22, 2021 0.8800 0.9300 0.8700 0.9200 355,695 +0.05(+5.75%)
Feb 19, 2021 0.8800 0.8800 0.8400 0.8700 274,536 +0.01(+1.16%)
Feb 18, 2021 0.8900 0.9000 0.8500 0.8600 180,277 -0.04(-4.44%)
Feb 17, 2021 0.9000 0.9000 0.8600 0.9000 227,653 -0.02(-2.17%)
Feb 16, 2021 0.9400 0.9400 0.9000 0.9200 323,787 -0.02(-2.13%)
Feb 12, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Feb 11, 2021 0.9300 0.9300 0.9100 0.9200 232,378 -0.02(-2.13%)
Feb 10, 2021 0.8900 0.9500 0.8900 0.9400 215,875 +0.04(+4.44%)
Feb 09, 2021 0.9600 0.9600 0.8500 0.9000 668,900 -0.06(-6.25%)
Feb 08, 2021 0.9900 1.020 0.9500 0.9600 351,956 -0.02(-2.04%)
Feb 05, 2021 0.9500 1.000 0.9500 0.9800 135,670 +0.02(+2.08%)
Feb 04, 2021 0.9700 0.9800 0.9500 0.9600 252,504 -0.03(-3.03%)
Feb 03, 2021 1.000 1.020 0.9800 0.9900 69,479 +0.00(+0.00%)
Feb 02, 2021 1.040 1.040 0.9700 0.9900 216,925 -0.08(-7.48%)
Feb 01, 2021 1.040 1.070 1.010 1.070 357,970 +0.08(+8.08%)
Jan 29, 2021 1.020 1.030 0.9700 0.9900 252,614 +0.00(+0.00%)
Jan 28, 2021 1.000 1.020 0.9800 0.9900 183,830 +0.01(+1.02%)
Jan 27, 2021 1.020 1.020 0.9800 0.9800 225,649 -0.04(-3.92%)
Jan 26, 2021 1.020 1.030 1.010 1.020 85,409 +0.00(+0.00%)
Jan 25, 2021 1.020 1.060 1.010 1.020 114,359 -0.01(-0.97%)
Jan 22, 2021 1.040 1.070 1.020 1.030 200,506 -0.01(-0.96%)
Jan 21, 2021 1.090 1.100 1.040 1.040 102,607 -0.04(-3.70%)
Jan 20, 2021 1.030 1.080 1.010 1.080 199,550 +0.06(+5.88%)
Jan 19, 2021 1.030 1.050 1.010 1.020 101,374 -0.01(-0.97%)
Jan 18, 2021 1.000 1.035 1.000 1.030 89,139 +0.00(+0.00%)
Jan 15, 2021 1.060 1.080 1.020 1.030 143,397 -0.02(-1.90%)
Jan 14, 2021 1.050 1.060 1.030 1.050 172,300 +0.00(+0.00%)
Jan 13, 2021 1.080 1.100 1.040 1.050 89,462 -0.05(-4.55%)
Jan 12, 2021 1.090 1.100 1.020 1.100 274,191 +0.03(+2.80%)
Jan 11, 2021 1.030 1.090 1.030 1.070 288,733 -0.03(-2.73%)
Jan 08, 2021 1.140 1.140 1.050 1.100 404,986 -0.04(-3.51%)
Jan 07, 2021 1.150 1.180 1.140 1.140 132,858 -0.02(-1.72%)
Jan 06, 2021 1.130 1.190 1.130 1.160 158,568 -0.01(-0.85%)
Jan 05, 2021 1.220 1.220 1.160 1.170 141,091 -0.03(-2.50%)
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.