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 (%)
Sep 30, 2020 1.300 1.310 1.250 1.250 97,454 -0.05(-3.85%)
Sep 29, 2020 1.330 1.360 1.270 1.300 298,988 -0.02(-1.52%)
Sep 28, 2020 1.390 1.400 1.300 1.320 424,620 -0.05(-3.65%)
Sep 25, 2020 1.300 1.370 1.140 1.370 389,510 +0.10(+7.87%)
Sep 24, 2020 1.050 1.320 1.050 1.270 455,518 +0.18(+16.51%)
Sep 23, 2020 1.140 1.160 1.080 1.090 475,656 -0.08(-6.84%)
Sep 22, 2020 1.240 1.250 1.160 1.170 319,514 -0.05(-4.10%)
Sep 21, 2020 1.300 1.330 1.180 1.220 1,275,204 -0.13(-9.63%)
Sep 18, 2020 1.420 1.420 1.340 1.350 223,658 -0.04(-2.88%)
Sep 17, 2020 1.390 1.400 1.390 1.390 94,147 -0.01(-0.71%)
Sep 16, 2020 1.340 1.420 1.340 1.400 234,501 +0.06(+4.48%)
Sep 15, 2020 1.350 1.370 1.330 1.340 531,833 +0.00(+0.00%)
Sep 14, 2020 1.370 1.400 1.330 1.340 266,609 -0.03(-2.19%)
Sep 11, 2020 1.430 1.460 1.370 1.370 138,215 -0.09(-6.16%)
Sep 10, 2020 1.470 1.470 1.400 1.460 133,005 +0.06(+4.29%)
Sep 09, 2020 1.390 1.460 1.370 1.400 106,157 +0.02(+1.45%)
Sep 08, 2020 1.390 1.400 1.350 1.380 172,740 -0.04(-2.82%)
Sep 04, 2020 1.420 1.420 1.420 0 +0.04(+2.90%)
Sep 03, 2020 1.460 1.460 1.350 1.380 382,608 -0.08(-5.48%)
Sep 02, 2020 1.480 1.500 1.450 1.460 108,486 -0.02(-1.35%)
Sep 01, 2020 1.550 1.550 1.460 1.480 260,359 -0.06(-3.90%)
Aug 31, 2020 1.550 1.570 1.510 1.540 242,125 -0.04(-2.53%)
Aug 28, 2020 1.590 1.620 1.540 1.580 166,280 +0.06(+3.95%)
Aug 27, 2020 1.560 1.600 1.510 1.520 158,388 -0.02(-1.30%)
Aug 26, 2020 1.480 1.560 1.470 1.540 154,382 +0.07(+4.76%)
Aug 25, 2020 1.520 1.540 1.460 1.470 149,285 -0.05(-3.29%)
Aug 24, 2020 1.560 1.630 1.520 1.520 85,142 -0.05(-3.18%)
Aug 21, 2020 1.670 1.670 1.570 1.570 71,002 -0.08(-4.85%)
Aug 20, 2020 1.650 1.720 1.640 1.650 54,384 -0.03(-1.79%)
Aug 19, 2020 1.730 1.730 1.640 1.680 67,226 -0.03(-1.75%)
Aug 18, 2020 1.760 1.760 1.700 1.710 132,661 +0.02(+1.18%)
Aug 17, 2020 1.670 1.740 1.660 1.690 240,495 +0.01(+0.60%)
Aug 14, 2020 1.730 1.730 1.610 1.680 112,304 -0.05(-2.89%)
Aug 13, 2020 1.680 1.810 1.650 1.730 359,791 +0.05(+2.98%)
Aug 12, 2020 1.510 1.690 1.510 1.680 417,519 +0.18(+12.00%)
Aug 11, 2020 1.590 1.600 1.470 1.500 385,017 -0.15(-9.09%)
Aug 10, 2020 1.460 1.650 1.460 1.650 301,700 +0.23(+16.20%)
Aug 07, 2020 1.530 1.530 1.420 1.420 271,438 -0.13(-8.39%)
Aug 06, 2020 1.550 1.560 1.410 1.550 505,862 +0.03(+1.97%)
Aug 05, 2020 1.620 1.650 1.510 1.520 510,189 -0.08(-5.00%)
Aug 04, 2020 1.650 1.660 1.580 1.600 456,528 -0.06(-3.61%)
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%)
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.