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 (%)
Jul 31, 2020 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 30, 2020 1.620 1.690 1.620 1.660 184,936 -0.03(-1.78%)
Jul 29, 2020 1.700 1.720 1.580 1.690 213,089 +0.00(+0.00%)
Jul 28, 2020 1.670 1.700 1.620 1.690 195,775 +0.04(+2.42%)
Jul 27, 2020 1.720 1.720 1.620 1.650 441,355 +0.03(+1.85%)
Jul 24, 2020 1.650 1.690 1.600 1.620 347,025 -0.03(-1.82%)
Jul 23, 2020 1.710 1.750 1.650 1.650 209,386 -0.08(-4.62%)
Jul 22, 2020 1.720 1.750 1.710 1.730 362,123 +0.03(+1.76%)
Jul 21, 2020 1.710 1.750 1.670 1.700 420,420 +0.01(+0.59%)
Jul 20, 2020 1.720 1.780 1.690 1.690 505,270 -0.01(-0.59%)
Jul 17, 2020 1.740 1.750 1.670 1.700 372,792 -0.04(-2.30%)
Jul 16, 2020 1.750 1.750 1.710 1.740 213,795 -0.02(-1.14%)
Jul 15, 2020 1.800 1.800 1.730 1.760 273,511 -0.01(-0.56%)
Jul 14, 2020 1.820 1.820 1.700 1.770 343,804 -0.03(-1.67%)
Jul 13, 2020 1.900 1.960 1.800 1.800 400,558 -0.06(-3.23%)
Jul 10, 2020 1.870 1.940 1.850 1.860 138,954 +0.00(+0.00%)
Jul 09, 2020 1.980 2.000 1.820 1.860 453,683 -0.10(-5.10%)
Jul 08, 2020 1.950 2.000 1.940 1.960 283,960 +0.02(+1.03%)
Jul 07, 2020 1.940 1.950 1.880 1.940 222,823 +0.03(+1.57%)
Jul 06, 2020 1.950 2.000 1.890 1.910 282,819 +0.02(+1.06%)
Jul 03, 2020 1.960 1.960 1.820 1.890 108,978 -0.01(-0.53%)
Jul 02, 2020 2.040 2.050 1.860 1.900 445,372 -0.13(-6.40%)
Jun 30, 2020 2.030 2.030 2.030 0 +0.10(+5.18%)
Jun 29, 2020 1.870 1.960 1.860 1.930 348,904 +0.10(+5.46%)
Jun 26, 2020 1.810 1.850 1.770 1.830 266,718 +0.03(+1.67%)
Jun 25, 2020 1.720 1.840 1.720 1.800 167,639 -0.05(-2.70%)
Jun 24, 2020 1.870 1.910 1.780 1.850 273,501 -0.02(-1.07%)
Jun 23, 2020 1.730 1.930 1.720 1.870 550,960 +0.10(+5.65%)
Jun 22, 2020 1.650 1.770 1.650 1.770 408,468 +0.20(+12.74%)
Jun 19, 2020 1.400 1.590 1.390 1.570 432,229 +0.21(+15.44%)
Jun 18, 2020 1.450 1.480 1.330 1.360 638,116 -0.11(-7.48%)
Jun 17, 2020 1.560 1.560 1.470 1.470 302,387 -0.05(-3.29%)
Jun 16, 2020 1.570 1.580 1.520 1.520 134,697 +0.00(+0.00%)
Jun 15, 2020 1.590 1.590 1.495 1.520 434,145 -0.07(-4.40%)
Jun 12, 2020 1.570 1.640 1.560 1.590 341,500 +0.04(+2.58%)
Jun 11, 2020 1.710 1.730 1.530 1.550 431,577 -0.14(-8.28%)
Jun 10, 2020 1.700 1.710 1.600 1.690 416,435 -0.01(-0.59%)
Jun 09, 2020 1.750 1.790 1.670 1.700 245,182 -0.01(-0.58%)
Jun 08, 2020 1.700 1.750 1.680 1.710 294,141 +0.05(+3.01%)
Jun 05, 2020 1.700 1.740 1.610 1.660 564,720 -0.11(-6.21%)
Jun 04, 2020 1.810 1.840 1.760 1.770 311,411 -0.02(-1.12%)
Jun 03, 2020 1.600 1.790 1.600 1.790 771,614 -0.01(-0.56%)
Jun 02, 2020 1.990 1.990 1.730 1.800 952,153 -0.10(-5.26%)
Jun 01, 2020 1.670 1.900 1.650 1.900 967,489 +0.29(+18.01%)
May 29, 2020 1.470 1.620 1.470 1.610 1,518,368 +0.17(+11.81%)
May 28, 2020 1.400 1.450 1.370 1.440 214,316 +0.06(+4.35%)
May 27, 2020 1.410 1.410 1.250 1.380 633,863 -0.05(-3.50%)
May 26, 2020 1.500 1.510 1.410 1.430 644,536 +0.01(+0.70%)
May 25, 2020 1.300 1.460 1.300 1.420 609,356 +0.15(+11.81%)
May 22, 2020 1.200 1.270 1.190 1.270 1,033,299 +0.08(+6.72%)
May 21, 2020 1.160 1.200 1.120 1.190 437,122 +0.01(+0.85%)
May 20, 2020 1.140 1.220 1.140 1.180 821,862 +0.08(+7.27%)
May 19, 2020 1.060 1.170 1.040 1.100 1,792,675 +0.10(+10.00%)
May 15, 2020 1.000 1.000 1.000 0 +0.09(+9.89%)
May 14, 2020 0.8700 0.9200 0.8700 0.9100 214,116 +0.02(+2.25%)
May 13, 2020 0.9300 0.9300 0.8700 0.8900 313,897 +0.00(+0.00%)
May 12, 2020 0.8900 0.9500 0.8800 0.8900 439,029 +0.02(+2.30%)
May 11, 2020 0.9000 0.9100 0.8600 0.8700 267,035 -0.03(-3.33%)
May 08, 2020 0.8800 0.9100 0.8800 0.9000 216,955 +0.01(+1.12%)
May 07, 2020 0.8600 0.9100 0.8500 0.8900 357,127 +0.03(+3.49%)
May 06, 2020 0.8700 0.8800 0.8400 0.8600 228,834 -0.03(-3.37%)
May 05, 2020 0.8900 0.9200 0.8800 0.8900 352,521 +0.02(+2.30%)
May 04, 2020 0.8500 0.8700 0.8300 0.8700 465,166 +0.00(+0.00%)
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.