Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ely Gold & Minerals (TSV: ELY )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 0.1500 0.1550 0.1450 0.1550 46,850 +0.01(+6.90%)
Jan 30, 2019 0.1400 0.1450 0.1300 0.1450 197,700 +0.00(+3.57%)
Jan 29, 2019 0.1500 0.1500 0.1400 0.1400 76,950 -0.00(-3.45%)
Jan 28, 2019 0.1450 0.1500 0.1450 0.1450 86,500 +0.01(+11.54%)
Jan 24, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 23, 2019 0.1400 0.1400 0.1250 0.1400 56,500 -0.00(-3.45%)
Jan 22, 2019 0.1400 0.1450 0.1250 0.1450 85,000 +0.00(+3.57%)
Jan 21, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jan 18, 2019 0.1400 0.1400 0.1400 0.1400 31,500 +0.00(+0.00%)
Jan 17, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+3.70%)
Jan 16, 2019 0.1400 0.1450 0.1350 0.1350 25,000 -0.01(-3.57%)
Jan 15, 2019 0.1400 0.1400 0.1400 0.1400 20,611 +0.01(+7.69%)
Jan 14, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jan 11, 2019 0.1450 0.1450 0.1250 0.1300 249,500 -0.02(-16.13%)
Jan 10, 2019 0.1600 0.1600 0.1550 0.1550 58,800 -0.01(-6.06%)
Jan 09, 2019 0.1550 0.1650 0.1550 0.1650 20,000 +0.01(+6.45%)
Jan 08, 2019 0.1500 0.1550 0.1500 0.1550 46,000 +0.01(+3.33%)
Jan 07, 2019 0.1350 0.1500 0.1350 0.1500 13,000 +0.01(+7.14%)
Jan 04, 2019 0.1600 0.1600 0.1400 0.1400 68,103 -0.01(-6.67%)
Jan 03, 2019 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+7.14%)
Jan 02, 2019 0.1400 0.1400 0.1400 0.1400 45,000 -0.00(-3.45%)
Dec 31, 2018 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Dec 27, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 21, 2018 0.1200 0.1200 0.1200 0.1200 80,700 +0.00(+0.00%)
Dec 20, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Dec 18, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2018 0.1200 0.1200 0.1200 0.1200 8,250 +0.00(+0.00%)
Dec 14, 2018 0.1200 0.1200 0.1150 0.1200 8,000 +0.00(+0.00%)
Dec 13, 2018 0.1200 0.1200 0.1150 0.1200 126,500 +0.00(+4.35%)
Dec 12, 2018 0.1250 0.1250 0.1150 0.1150 14,500 -0.01(-8.00%)
Dec 11, 2018 0.1250 0.1250 0.1250 300 +0.00(+0.00%)
Dec 10, 2018 0.1250 0.1250 0.1150 0.1250 114,800 +0.00(+0.00%)
Dec 07, 2018 0.1250 0.1250 0.1250 0.1250 33,000 +0.01(+4.17%)
Dec 06, 2018 0.1200 0.1200 0.1150 0.1200 36,960 +0.00(+4.35%)
Dec 05, 2018 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
Dec 04, 2018 0.1150 0.1200 0.1150 0.1150 82,500 -0.00(-4.17%)
Dec 03, 2018 0.1150 0.1250 0.1150 0.1200 122,000 +0.00(+4.35%)
Nov 30, 2018 0.1300 0.1300 0.1150 0.1150 71,800 -0.01(-8.00%)
Nov 29, 2018 0.1350 0.1350 0.1250 0.1250 14,005 -0.02(-16.67%)
Nov 27, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 26, 2018 0.1300 0.1400 0.1300 0.1300 18,000 -0.01(-7.14%)
Nov 23, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Nov 22, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Nov 21, 2018 0.1500 0.1500 0.1400 0.1400 97,000 -0.01(-6.67%)
Nov 20, 2018 0.1300 0.1500 0.1300 0.1500 46,382 +0.00(+0.00%)
Nov 19, 2018 0.1500 0.1500 0.1350 0.1500 27,700 +0.01(+11.11%)
Nov 16, 2018 0.1450 0.1500 0.1350 0.1350 78,200 -0.01(-6.90%)
Nov 15, 2018 0.1600 0.1600 0.1300 0.1450 11,725 +0.00(+0.00%)
Nov 14, 2018 0.1250 0.1450 0.1250 0.1450 1,316,800 +0.02(+20.83%)
Nov 13, 2018 0.1150 0.1200 0.1150 0.1200 108,500 +0.00(+0.00%)
Nov 12, 2018 0.1200 0.1300 0.1200 0.1200 47,500 -0.01(-4.00%)
Nov 09, 2018 0.1350 0.1350 0.1250 0.1250 48,800 -0.01(-7.41%)
Nov 08, 2018 0.1350 0.1350 0.1350 3 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1350 0.1350 45,200 -0.02(-15.62%)
Nov 06, 2018 0.1550 0.1600 0.1550 0.1600 79,000 +0.02(+10.34%)
Nov 05, 2018 0.1500 0.1550 0.1300 0.1450 161,430 -0.01(-3.33%)
Nov 02, 2018 0.1400 0.1650 0.1300 0.1500 192,300 +0.02(+15.38%)
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.