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: 9:30 AM EDT, May 24, 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 (%)
Jul 31, 2019 0.3200 0.3250 0.3050 0.3050 91,800 +0.01(+1.67%)
Jul 30, 2019 0.3050 0.3200 0.3000 0.3000 140,100 -0.01(-3.23%)
Jul 29, 2019 0.2750 0.3800 0.2750 0.3100 493,035 +0.04(+14.81%)
Jul 26, 2019 0.2700 0.2800 0.2700 0.2700 27,300 +0.00(+0.00%)
Jul 25, 2019 0.2900 0.2900 0.2500 0.2700 273,584 -0.02(-6.90%)
Jul 24, 2019 0.2450 0.2900 0.2350 0.2900 112,290 +0.05(+20.83%)
Jul 23, 2019 0.2500 0.2500 0.2400 0.2400 157,300 -0.01(-4.00%)
Jul 22, 2019 0.2300 0.2550 0.2300 0.2500 257,872 +0.03(+13.64%)
Jul 19, 2019 0.2300 0.2300 0.2200 0.2200 129,580 +0.01(+2.33%)
Jul 18, 2019 0.2250 0.2300 0.2150 0.2150 23,205 -0.01(-2.27%)
Jul 17, 2019 0.2200 0.2200 0.2200 0.2200 83,500 +0.00(+0.00%)
Jul 16, 2019 0.2200 0.2200 0.2050 0.2200 71,500 +0.01(+2.33%)
Jul 15, 2019 0.2100 0.2250 0.2100 0.2150 95,249 +0.01(+4.88%)
Jul 12, 2019 0.2100 0.2100 0.2050 0.2050 14,000 -0.01(-2.38%)
Jul 11, 2019 0.2100 0.2100 0.2050 0.2100 82,875 +0.01(+2.44%)
Jul 10, 2019 0.2150 0.2150 0.2050 0.2050 75,200 -0.02(-6.82%)
Jul 09, 2019 0.2100 0.2200 0.2100 0.2200 62,373 +0.02(+10.00%)
Jul 08, 2019 0.2000 0.2000 0.2000 0.2000 10,420 +0.01(+2.56%)
Jul 05, 2019 0.2000 0.2000 0.1850 0.1950 69,500 +0.01(+5.41%)
Jul 04, 2019 0.2050 0.2050 0.1850 0.1850 173,500 -0.02(-9.76%)
Jul 03, 2019 0.2000 0.2050 0.1900 0.2050 78,000 +0.01(+7.89%)
Jul 02, 2019 0.1800 0.1900 0.1800 0.1900 127,300 +0.01(+5.56%)
Jun 28, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 27, 2019 0.2000 0.2000 0.1850 0.1850 33,210 +0.01(+2.78%)
Jun 26, 2019 0.1900 0.1950 0.1800 0.1800 43,057 -0.01(-2.70%)
Jun 25, 2019 0.2000 0.2000 0.1800 0.1850 200,000 -0.02(-7.50%)
Jun 24, 2019 0.1900 0.2000 0.1900 0.2000 161,534 +0.02(+11.11%)
Jun 21, 2019 0.1800 0.1900 0.1800 0.1800 273,500 +0.00(+0.00%)
Jun 20, 2019 0.1850 0.1900 0.1800 0.1800 270,814 -0.01(-2.70%)
Jun 19, 2019 0.1850 0.1850 0.1750 0.1850 108,000 +0.01(+2.78%)
Jun 18, 2019 0.1800 0.1850 0.1800 0.1800 101,300 +0.00(+0.00%)
Jun 17, 2019 0.1900 0.1900 0.1800 0.1800 39,300 +0.00(+0.00%)
Jun 14, 2019 0.1800 0.1850 0.1750 0.1800 82,264 -0.01(-2.70%)
Jun 13, 2019 0.1850 0.1850 0.1800 0.1850 117,000 +0.01(+2.78%)
Jun 12, 2019 0.1800 0.1800 0.1800 0.1800 73,000 -0.01(-2.70%)
Jun 11, 2019 0.2000 0.2000 0.1800 0.1850 32,429 -0.02(-7.50%)
Jun 10, 2019 0.1900 0.2000 0.1900 0.2000 37,450 +0.01(+2.56%)
Jun 07, 2019 0.1900 0.1950 0.1900 0.1950 43,800 +0.01(+2.63%)
Jun 06, 2019 0.1900 0.1900 0.1800 0.1900 33,269 +0.01(+5.56%)
Jun 05, 2019 0.1900 0.1950 0.1800 0.1800 55,248 -0.01(-2.70%)
Jun 04, 2019 0.1850 0.1850 0.1850 0.1850 21,106 -0.01(-2.63%)
Jun 03, 2019 0.1800 0.2000 0.1800 0.1900 84,000 +0.01(+5.56%)
May 31, 2019 0.1700 0.1850 0.1700 0.1800 106,000 +0.01(+5.88%)
May 30, 2019 0.1700 0.1700 0.1700 0.1700 155,000 +0.00(+0.00%)
May 29, 2019 0.1700 0.1750 0.1650 0.1700 26,300 +0.01(+3.03%)
May 28, 2019 0.1600 0.1650 0.1600 0.1650 36,500 -0.01(-2.94%)
May 27, 2019 0.1700 0.1700 0.1700 0.1700 14,075 +0.01(+6.25%)
May 24, 2019 0.1550 0.1650 0.1550 0.1600 66,000 +0.00(+0.00%)
May 23, 2019 0.1550 0.1600 0.1550 0.1600 111,500 +0.01(+6.67%)
May 22, 2019 0.1600 0.1700 0.1500 0.1500 157,850 -0.01(-6.25%)
May 21, 2019 0.1650 0.1700 0.1500 0.1600 123,000 +0.00(+0.00%)
May 17, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 16, 2019 0.1850 0.1850 0.1700 0.1700 47,500 -0.00(-2.86%)
May 15, 2019 0.1950 0.1950 0.1750 0.1750 23,300 -0.01(-2.78%)
May 14, 2019 0.1800 0.1800 0.1800 0.1800 1,100 +0.01(+2.86%)
May 13, 2019 0.1950 0.1950 0.1750 0.1750 163,700 -0.02(-10.26%)
May 10, 2019 0.1900 0.1950 0.1850 0.1950 42,700 -0.01(-2.50%)
May 09, 2019 0.1900 0.2000 0.1900 0.2000 44,600 +0.01(+5.26%)
May 08, 2019 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+2.70%)
May 07, 2019 0.1900 0.1900 0.1850 0.1850 13,650 -0.01(-5.13%)
May 03, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 02, 2019 0.1850 0.1950 0.1700 0.1950 56,900 +0.01(+5.41%)
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.