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: 2:24 PM EDT, Jun 3, 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 (%)
Aug 20, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
Aug 19, 2021 1.290 1.310 1.270 1.310 713,106 +0.01(+0.77%)
Aug 18, 2021 1.250 1.310 1.250 1.300 726,885 +0.03(+2.36%)
Aug 17, 2021 1.260 1.270 1.250 1.270 109,915 +0.00(+0.00%)
Aug 16, 2021 1.260 1.270 1.250 1.270 198,217 -0.01(-0.78%)
Aug 13, 2021 1.270 1.290 1.270 1.280 163,609 -0.01(-0.78%)
Aug 12, 2021 1.300 1.300 1.265 1.290 667,429 -0.01(-0.77%)
Aug 11, 2021 1.330 1.330 1.290 1.300 153,567 -0.03(-2.26%)
Aug 10, 2021 1.300 1.330 1.290 1.330 388,205 +0.03(+2.31%)
Aug 09, 2021 1.290 1.300 1.280 1.300 580,283 -0.01(-0.76%)
Aug 06, 2021 1.290 1.310 1.270 1.310 591,870 +0.01(+0.77%)
Aug 05, 2021 1.290 1.300 1.280 1.300 244,038 +0.01(+0.78%)
Aug 04, 2021 1.300 1.310 1.290 1.290 228,270 -0.01(-0.77%)
Aug 03, 2021 1.300 1.320 1.280 1.300 424,634 -0.01(-0.76%)
Jul 30, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 29, 2021 1.300 1.320 1.280 1.300 504,408 -0.02(-1.52%)
Jul 28, 2021 1.280 1.320 1.280 1.320 450,930 +0.03(+2.33%)
Jul 27, 2021 1.300 1.320 1.290 1.290 427,174 -0.03(-2.27%)
Jul 26, 2021 1.280 1.320 1.280 1.320 336,409 +0.02(+1.54%)
Jul 23, 2021 1.290 1.300 1.280 1.300 406,219 -0.01(-0.76%)
Jul 22, 2021 1.310 1.320 1.290 1.310 232,565 -0.01(-0.76%)
Jul 21, 2021 1.300 1.320 1.280 1.320 271,554 +0.04(+3.13%)
Jul 20, 2021 1.280 1.320 1.280 1.280 457,714 -0.02(-1.54%)
Jul 19, 2021 1.280 1.310 1.270 1.300 452,114 +0.00(+0.00%)
Jul 16, 2021 1.290 1.320 1.290 1.300 365,952 -0.01(-1.14%)
Jul 15, 2021 1.290 1.330 1.290 1.315 359,740 +0.02(+1.94%)
Jul 14, 2021 1.320 1.330 1.290 1.290 315,468 -0.02(-1.53%)
Jul 13, 2021 1.310 1.320 1.280 1.310 350,702 +0.00(+0.00%)
Jul 12, 2021 1.290 1.310 1.290 1.310 315,142 +0.02(+1.55%)
Jul 09, 2021 1.270 1.310 1.250 1.290 224,821 +0.03(+2.38%)
Jul 08, 2021 1.250 1.290 1.250 1.260 231,309 -0.01(-0.79%)
Jul 07, 2021 1.280 1.280 1.245 1.270 357,636 -0.01(-0.78%)
Jul 06, 2021 1.330 1.330 1.280 1.280 415,556 -0.04(-3.03%)
Jul 05, 2021 1.340 1.340 1.290 1.320 60,373 -0.01(-1.12%)
Jul 02, 2021 1.320 1.340 1.320 1.335 151,366 -0.01(-0.37%)
Jun 30, 2021 1.340 1.340 1.340 0 +0.01(+0.75%)
Jun 29, 2021 1.290 1.340 1.280 1.330 880,203 +0.01(+0.76%)
Jun 28, 2021 1.370 1.370 1.310 1.320 986,793 -0.05(-3.65%)
Jun 25, 2021 1.340 1.395 1.310 1.370 2,067,955 +0.03(+2.24%)
Jun 24, 2021 1.280 1.340 1.270 1.340 1,942,655 +0.06(+4.69%)
Jun 23, 2021 1.280 1.280 1.260 1.280 527,646 +0.01(+0.79%)
Jun 22, 2021 1.200 1.280 1.180 1.270 1,794,132 +0.07(+5.83%)
Jun 21, 2021 1.140 1.250 1.100 1.200 3,718,317 +0.18(+17.65%)
Jun 18, 2021 0.9900 1.050 0.9900 1.020 140,757 +0.03(+3.03%)
Jun 17, 2021 1.010 1.010 0.9800 0.9900 186,947 -0.05(-4.81%)
Jun 16, 2021 1.020 1.040 1.020 1.040 87,382 -0.01(-0.95%)
Jun 15, 2021 1.030 1.050 1.030 1.050 470,357 +0.02(+1.94%)
Jun 14, 2021 1.050 1.050 1.020 1.030 22,484 -0.02(-1.90%)
Jun 11, 2021 1.020 1.050 1.020 1.050 49,550 +0.01(+0.96%)
Jun 10, 2021 1.010 1.050 1.000 1.040 175,858 +0.04(+4.00%)
Jun 09, 2021 0.9900 1.010 0.9800 1.000 95,850 +0.01(+1.01%)
Jun 08, 2021 1.000 1.010 0.9800 0.9900 84,055 +0.00(+0.00%)
Jun 07, 2021 1.010 1.020 0.9600 0.9900 131,598 -0.01(-1.00%)
Jun 04, 2021 1.020 1.020 1.000 1.000 84,693 -0.01(-0.99%)
Jun 03, 2021 1.000 1.010 0.9700 1.010 130,464 +0.02(+2.02%)
Jun 02, 2021 1.020 1.030 0.9800 0.9900 126,430 -0.03(-2.94%)
Jun 01, 2021 1.040 1.040 1.010 1.020 163,369 -0.03(-2.86%)
May 31, 2021 1.050 1.050 1.030 1.050 34,440 +0.00(+0.00%)
May 28, 2021 1.020 1.050 1.010 1.050 113,210 +0.02(+1.94%)
May 27, 2021 1.040 1.040 1.010 1.030 102,013 +0.01(+0.98%)
May 26, 2021 1.060 1.070 1.020 1.020 100,950 -0.03(-2.86%)
May 25, 2021 1.050 1.060 1.030 1.050 116,785 +0.00(+0.00%)
May 21, 2021 1.050 1.050 1.050 0 +0.01(+0.96%)
May 20, 2021 1.040 1.070 1.040 1.040 66,355 -0.02(-1.89%)
May 19, 2021 1.070 1.070 1.050 1.060 55,621 +0.01(+0.95%)
May 18, 2021 1.090 1.100 1.050 1.050 85,243 -0.04(-3.67%)
May 17, 2021 1.060 1.090 1.040 1.090 146,402 +0.03(+2.83%)
May 14, 2021 1.020 1.060 1.020 1.060 79,183 +0.02(+1.92%)
May 13, 2021 1.050 1.070 1.040 1.040 139,196 -0.03(-2.80%)
May 12, 2021 1.120 1.120 1.030 1.070 144,584 -0.05(-4.46%)
May 11, 2021 1.110 1.120 1.070 1.120 74,679 +0.01(+0.90%)
May 10, 2021 1.110 1.140 1.070 1.110 213,189 -0.02(-1.77%)
May 07, 2021 1.190 1.190 1.130 1.130 80,100 -0.02(-1.74%)
May 06, 2021 1.180 1.200 1.130 1.150 92,550 -0.02(-1.71%)
May 05, 2021 1.150 1.190 1.150 1.170 114,779 +0.01(+0.86%)
May 04, 2021 1.200 1.200 1.130 1.160 346,060 -0.04(-3.33%)
May 03, 2021 1.210 1.230 1.170 1.200 394,077 -0.01(-0.83%)
Apr 30, 2021 1.140 1.230 1.140 1.210 645,678 +0.07(+6.14%)
Apr 29, 2021 1.150 1.160 1.130 1.140 161,944 -0.01(-0.87%)
Apr 28, 2021 1.130 1.160 1.130 1.150 394,552 +0.02(+1.77%)
Apr 27, 2021 1.140 1.150 1.120 1.130 139,615 -0.02(-1.74%)
Apr 26, 2021 1.070 1.150 1.070 1.150 384,869 +0.09(+8.49%)
Apr 23, 2021 1.070 1.080 1.030 1.060 68,778 +0.03(+2.91%)
Apr 22, 2021 1.060 1.090 1.020 1.030 100,352 -0.06(-5.50%)
Apr 21, 2021 1.090 1.090 1.060 1.090 76,258 +0.02(+1.87%)
Apr 20, 2021 1.100 1.120 1.060 1.070 67,873 -0.02(-1.83%)
Apr 19, 2021 1.130 1.130 1.090 1.090 87,370 -0.05(-4.39%)
Apr 16, 2021 1.120 1.140 1.090 1.140 220,212 +0.02(+1.79%)
Apr 15, 2021 1.100 1.140 1.080 1.120 157,293 +0.03(+2.75%)
Apr 14, 2021 1.130 1.130 1.040 1.090 197,236 -0.04(-3.54%)
Apr 13, 2021 1.140 1.140 1.110 1.130 211,765 +0.02(+1.80%)
Apr 12, 2021 1.140 1.140 1.080 1.110 363,100 +0.04(+3.74%)
Apr 09, 2021 1.040 1.070 1.030 1.070 165,139 +0.04(+3.88%)
Apr 08, 2021 1.050 1.050 1.000 1.030 164,132 +0.06(+6.19%)
Apr 07, 2021 0.9700 0.9700 0.9600 0.9700 41,695 +0.02(+2.11%)
Apr 06, 2021 0.9300 0.9600 0.9300 0.9500 237,978 +0.02(+2.15%)
Apr 05, 2021 0.9300 0.9300 0.9100 0.9300 124,534 +0.00(+0.00%)
Apr 01, 2021 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Mar 31, 2021 0.8900 0.9200 0.8700 0.9000 144,345 +0.01(+1.12%)
Mar 30, 2021 0.8800 0.8900 0.8500 0.8900 297,409 +0.00(+0.00%)
Mar 29, 2021 0.9500 0.9500 0.8900 0.8900 134,530 -0.04(-4.30%)
Mar 26, 2021 0.9400 0.9400 0.9100 0.9300 36,138 +0.01(+1.09%)
Mar 25, 2021 0.9500 0.9500 0.8900 0.9200 150,201 +0.00(+0.00%)
Mar 24, 2021 0.9500 0.9600 0.9200 0.9200 332,440 -0.03(-3.16%)
Mar 23, 2021 0.9500 0.9500 0.9200 0.9500 331,995 +0.00(+0.00%)
Mar 22, 2021 0.9800 0.9800 0.9400 0.9500 93,973 +0.00(+0.00%)
Mar 19, 2021 0.9500 1.000 0.9500 0.9500 60,159 -0.01(-1.04%)
Mar 18, 2021 1.000 1.000 0.9500 0.9600 177,442 -0.04(-4.48%)
Mar 17, 2021 1.000 1.020 0.9500 1.005 173,073 -0.01(-0.50%)
Mar 16, 2021 1.070 1.080 1.010 1.010 195,315 -0.02(-1.94%)
Mar 15, 2021 0.9500 1.030 0.9200 1.030 435,966 +0.11(+11.96%)
Mar 12, 2021 0.8600 0.9300 0.8600 0.9200 159,432 +0.00(+0.00%)
Mar 11, 2021 0.9200 0.9200 0.8700 0.9200 85,246 +0.00(+0.00%)
Mar 10, 2021 0.9500 0.9500 0.8700 0.9200 81,551 +0.00(+0.00%)
Mar 09, 2021 0.9400 0.9400 0.9100 0.9200 166,005 +0.05(+5.75%)
Mar 08, 2021 0.8300 0.8700 0.8300 0.8700 163,519 +0.05(+6.10%)
Mar 05, 2021 0.7900 0.8200 0.7800 0.8200 159,734 +0.00(+0.00%)
Mar 04, 2021 0.8400 0.8600 0.8000 0.8200 330,581 -0.02(-2.38%)
Mar 03, 2021 0.8600 0.8900 0.8300 0.8400 265,851 -0.03(-3.45%)
Mar 02, 2021 0.8400 0.9200 0.8400 0.8700 190,636 +0.03(+3.57%)
Mar 01, 2021 0.8700 0.8800 0.8300 0.8400 320,605 -0.05(-5.62%)
Feb 26, 2021 0.9200 0.9200 0.8500 0.8900 338,132 -0.03(-3.26%)
Feb 25, 2021 0.9100 0.9200 0.8800 0.9200 242,837 +0.00(+0.00%)
Feb 24, 2021 0.9100 0.9200 0.8700 0.9200 176,625 +0.01(+1.10%)
Feb 23, 2021 0.9500 0.9500 0.9000 0.9100 119,603 -0.01(-1.09%)
Feb 22, 2021 0.8800 0.9300 0.8700 0.9200 355,695 +0.05(+5.75%)
Feb 19, 2021 0.8800 0.8800 0.8400 0.8700 274,536 +0.01(+1.16%)
Feb 18, 2021 0.8900 0.9000 0.8500 0.8600 180,277 -0.04(-4.44%)
Feb 17, 2021 0.9000 0.9000 0.8600 0.9000 227,653 -0.02(-2.17%)
Feb 16, 2021 0.9400 0.9400 0.9000 0.9200 323,787 -0.02(-2.13%)
Feb 12, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Feb 11, 2021 0.9300 0.9300 0.9100 0.9200 232,378 -0.02(-2.13%)
Feb 10, 2021 0.8900 0.9500 0.8900 0.9400 215,875 +0.04(+4.44%)
Feb 09, 2021 0.9600 0.9600 0.8500 0.9000 668,900 -0.06(-6.25%)
Feb 08, 2021 0.9900 1.020 0.9500 0.9600 351,956 -0.02(-2.04%)
Feb 05, 2021 0.9500 1.000 0.9500 0.9800 135,670 +0.02(+2.08%)
Feb 04, 2021 0.9700 0.9800 0.9500 0.9600 252,504 -0.03(-3.03%)
Feb 03, 2021 1.000 1.020 0.9800 0.9900 69,479 +0.00(+0.00%)
Feb 02, 2021 1.040 1.040 0.9700 0.9900 216,925 -0.08(-7.48%)
Feb 01, 2021 1.040 1.070 1.010 1.070 357,970 +0.08(+8.08%)
Jan 29, 2021 1.020 1.030 0.9700 0.9900 252,614 +0.00(+0.00%)
Jan 28, 2021 1.000 1.020 0.9800 0.9900 183,830 +0.01(+1.02%)
Jan 27, 2021 1.020 1.020 0.9800 0.9800 225,649 -0.04(-3.92%)
Jan 26, 2021 1.020 1.030 1.010 1.020 85,409 +0.00(+0.00%)
Jan 25, 2021 1.020 1.060 1.010 1.020 114,359 -0.01(-0.97%)
Jan 22, 2021 1.040 1.070 1.020 1.030 200,506 -0.01(-0.96%)
Jan 21, 2021 1.090 1.100 1.040 1.040 102,607 -0.04(-3.70%)
Jan 20, 2021 1.030 1.080 1.010 1.080 199,550 +0.06(+5.88%)
Jan 19, 2021 1.030 1.050 1.010 1.020 101,374 -0.01(-0.97%)
Jan 18, 2021 1.000 1.035 1.000 1.030 89,139 +0.00(+0.00%)
Jan 15, 2021 1.060 1.080 1.020 1.030 143,397 -0.02(-1.90%)
Jan 14, 2021 1.050 1.060 1.030 1.050 172,300 +0.00(+0.00%)
Jan 13, 2021 1.080 1.100 1.040 1.050 89,462 -0.05(-4.55%)
Jan 12, 2021 1.090 1.100 1.020 1.100 274,191 +0.03(+2.80%)
Jan 11, 2021 1.030 1.090 1.030 1.070 288,733 -0.03(-2.73%)
Jan 08, 2021 1.140 1.140 1.050 1.100 404,986 -0.04(-3.51%)
Jan 07, 2021 1.150 1.180 1.140 1.140 132,858 -0.02(-1.72%)
Jan 06, 2021 1.130 1.190 1.130 1.160 158,568 -0.01(-0.85%)
Jan 05, 2021 1.220 1.220 1.160 1.170 141,091 -0.03(-2.50%)
Jan 04, 2021 1.190 1.210 1.180 1.200 190,749 +0.07(+6.19%)
Dec 31, 2020 1.130 1.130 1.130 0 -0.03(-2.59%)
Dec 30, 2020 1.150 1.180 1.100 1.160 157,513 -0.01(-0.85%)
Dec 29, 2020 1.200 1.200 1.150 1.170 200,473 -0.04(-3.31%)
Dec 24, 2020 1.210 1.210 1.210 0 +0.04(+3.42%)
Dec 23, 2020 1.150 1.180 1.130 1.170 148,003 +0.04(+3.54%)
Dec 22, 2020 1.200 1.200 1.130 1.130 98,820 -0.05(-4.24%)
Dec 21, 2020 1.240 1.250 1.120 1.180 206,609 -0.06(-4.84%)
Dec 18, 2020 1.250 1.280 1.220 1.240 100,642 -0.01(-0.80%)
Dec 17, 2020 1.230 1.260 1.210 1.250 258,430 +0.07(+5.93%)
Dec 16, 2020 1.170 1.190 1.130 1.180 111,952 +0.04(+3.51%)
Dec 15, 2020 1.080 1.150 1.080 1.140 229,366 +0.06(+5.56%)
Dec 14, 2020 1.060 1.080 1.050 1.080 136,051 +0.01(+0.93%)
Dec 11, 2020 1.090 1.100 1.040 1.070 254,143 -0.04(-3.60%)
Dec 10, 2020 1.140 1.140 1.080 1.110 118,905 -0.02(-1.77%)
Dec 09, 2020 1.180 1.180 1.110 1.130 190,819 -0.06(-5.04%)
Dec 08, 2020 1.180 1.200 1.140 1.190 78,718 +0.03(+2.59%)
Dec 07, 2020 1.150 1.240 1.130 1.160 348,698 +0.00(+0.00%)
Dec 04, 2020 1.240 1.240 1.160 1.160 89,827 -0.06(-4.92%)
Dec 03, 2020 1.260 1.260 1.140 1.220 153,503 -0.03(-2.40%)
Dec 02, 2020 1.200 1.250 1.180 1.250 135,032 +0.05(+4.17%)
Dec 01, 2020 1.090 1.210 1.090 1.200 253,876 +0.14(+13.21%)
Nov 30, 2020 1.040 1.080 1.040 1.060 103,182 +0.02(+1.92%)
Nov 27, 2020 1.020 1.070 1.020 1.040 101,162 +0.00(+0.00%)
Nov 26, 2020 1.100 1.100 1.020 1.040 281,309 -0.03(-2.80%)
Nov 25, 2020 1.100 1.120 1.050 1.070 147,402 -0.03(-2.73%)
Nov 24, 2020 1.040 1.100 1.030 1.100 327,141 +0.03(+2.80%)
Nov 23, 2020 1.090 1.110 1.040 1.070 257,186 -0.01(-0.93%)
Nov 20, 2020 1.080 1.120 1.080 1.080 123,858 +0.01(+0.93%)
Nov 19, 2020 1.120 1.120 1.070 1.070 131,511 -0.03(-2.73%)
Nov 18, 2020 1.120 1.130 1.090 1.100 148,818 -0.03(-2.65%)
Nov 17, 2020 1.150 1.180 1.120 1.130 132,281 -0.02(-1.74%)
Nov 16, 2020 1.190 1.230 1.150 1.150 215,652 -0.04(-3.36%)
Nov 13, 2020 1.220 1.250 1.190 1.190 150,239 -0.02(-1.65%)
Nov 12, 2020 1.240 1.280 1.210 1.210 117,239 -0.01(-0.82%)
Nov 11, 2020 1.220 1.270 1.220 1.220 103,502 -0.06(-4.69%)
Nov 10, 2020 1.360 1.360 1.280 1.280 82,398 -0.04(-3.03%)
Nov 09, 2020 1.290 1.370 1.210 1.320 268,014 +0.01(+0.76%)
Nov 06, 2020 1.400 1.400 1.290 1.310 291,350 -0.03(-2.24%)
Nov 05, 2020 1.260 1.340 1.250 1.340 260,646 +0.12(+9.84%)
Nov 04, 2020 1.220 1.240 1.180 1.220 34,837 -0.01(-0.81%)
Nov 03, 2020 1.220 1.260 1.190 1.230 146,178 +0.01(+0.82%)
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.