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: 2:12 PM EDT, May 23, 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 (%)
Sep 30, 2019 0.3400 0.3550 0.3200 0.3200 113,986 -0.02(-7.25%)
Sep 27, 2019 0.3400 0.3450 0.3400 0.3450 81,934 -0.02(-4.17%)
Sep 26, 2019 0.3550 0.3600 0.3400 0.3600 59,713 +0.00(+0.00%)
Sep 25, 2019 0.3650 0.3900 0.3600 0.3600 72,628 -0.02(-5.26%)
Sep 24, 2019 0.3650 0.3800 0.3400 0.3800 50,760 +0.00(+0.00%)
Sep 23, 2019 0.3800 0.3850 0.3700 0.3800 25,510 +0.03(+8.57%)
Sep 20, 2019 0.3500 0.3500 0.3400 0.3500 14,200 +0.00(+0.00%)
Sep 19, 2019 0.3700 0.3700 0.3450 0.3500 102,873 -0.02(-5.41%)
Sep 18, 2019 0.3350 0.3700 0.3300 0.3700 2,000 +0.04(+13.85%)
Sep 17, 2019 0.3300 0.3350 0.3200 0.3250 37,500 -0.01(-1.52%)
Sep 16, 2019 0.3350 0.3350 0.3300 0.3300 29,500 -0.01(-1.49%)
Sep 13, 2019 0.3500 0.3550 0.3200 0.3350 94,950 -0.01(-1.47%)
Sep 12, 2019 0.3500 0.3500 0.3350 0.3400 44,035 +0.01(+3.03%)
Sep 11, 2019 0.3100 0.3300 0.3050 0.3300 117,500 +0.02(+6.45%)
Sep 10, 2019 0.2900 0.3100 0.2900 0.3100 43,049 +0.01(+3.33%)
Sep 09, 2019 0.3100 0.3100 0.3000 0.3000 91,479 -0.01(-3.23%)
Sep 06, 2019 0.3100 0.3200 0.3000 0.3100 49,078 +0.00(+0.00%)
Sep 05, 2019 0.3300 0.3350 0.3100 0.3100 30,150 -0.02(-6.06%)
Sep 04, 2019 0.3200 0.3300 0.3150 0.3300 23,635 +0.02(+6.45%)
Sep 03, 2019 0.3350 0.3350 0.3050 0.3100 93,830 +0.00(+0.00%)
Aug 30, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 29, 2019 0.3400 0.3400 0.3000 0.3000 126,719 -0.02(-6.25%)
Aug 28, 2019 0.3200 0.3300 0.3150 0.3200 112,650 -0.01(-3.03%)
Aug 27, 2019 0.3250 0.3600 0.3250 0.3300 101,360 -0.01(-2.94%)
Aug 26, 2019 0.3600 0.3600 0.3400 0.3400 94,842 -0.01(-2.86%)
Aug 23, 2019 0.3000 0.3500 0.3000 0.3500 156,639 +0.04(+14.75%)
Aug 22, 2019 0.3150 0.3250 0.3000 0.3050 44,050 +0.00(+0.00%)
Aug 21, 2019 0.3050 0.3200 0.3050 0.3050 74,392 +0.00(+0.00%)
Aug 20, 2019 0.3150 0.3150 0.3000 0.3050 200,862 -0.03(-7.58%)
Aug 19, 2019 0.3150 0.3300 0.2950 0.3300 294,730 -0.01(-4.35%)
Aug 16, 2019 0.3800 0.3800 0.3400 0.3450 99,753 -0.04(-10.39%)
Aug 15, 2019 0.3750 0.3850 0.3700 0.3850 59,475 +0.01(+1.32%)
Aug 14, 2019 0.3700 0.3900 0.3700 0.3800 88,240 +0.02(+4.11%)
Aug 13, 2019 0.4000 0.4000 0.3550 0.3650 184,771 -0.02(-5.19%)
Aug 12, 2019 0.3850 0.4000 0.3850 0.3850 70,991 +0.00(+0.00%)
Aug 09, 2019 0.4000 0.4000 0.3800 0.3850 147,433 -0.01(-2.53%)
Aug 08, 2019 0.4200 0.4200 0.3850 0.3950 354,749 -0.01(-3.66%)
Aug 07, 2019 0.4150 0.4200 0.4000 0.4100 402,564 +0.01(+3.80%)
Aug 06, 2019 0.4600 0.4700 0.3900 0.3950 790,409 -0.01(-1.25%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Aug 01, 2019 0.3100 0.3700 0.2900 0.3700 366,692 +0.07(+21.31%)
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%)
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.