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: 12:49 PM EDT, May 31, 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 (%)
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%)
Nov 02, 2020 1.170 1.220 1.170 1.220 62,478 +0.07(+6.09%)
Oct 30, 2020 1.190 1.200 1.150 1.150 32,951 -0.02(-1.71%)
Oct 29, 2020 1.130 1.170 1.120 1.170 123,689 +0.00(+0.00%)
Oct 28, 2020 1.150 1.190 1.120 1.170 154,163 -0.01(-0.85%)
Oct 27, 2020 1.190 1.200 1.180 1.180 107,520 -0.02(-1.67%)
Oct 26, 2020 1.200 1.240 1.190 1.200 102,372 -0.03(-2.44%)
Oct 23, 2020 1.260 1.260 1.220 1.230 77,425 -0.01(-0.81%)
Oct 22, 2020 1.250 1.250 1.190 1.240 164,037 +0.03(+2.48%)
Oct 21, 2020 1.280 1.290 1.210 1.210 158,478 +0.01(+0.83%)
Oct 20, 2020 1.250 1.250 1.200 1.200 111,555 -0.02(-1.64%)
Oct 19, 2020 1.280 1.290 1.220 1.220 92,401 -0.05(-3.94%)
Oct 16, 2020 1.320 1.330 1.270 1.270 91,794 -0.04(-3.05%)
Oct 15, 2020 1.310 1.350 1.310 1.310 78,895 -0.03(-2.24%)
Oct 14, 2020 1.330 1.360 1.300 1.340 63,166 +0.04(+3.08%)
Oct 13, 2020 1.370 1.370 1.300 1.300 204,386 -0.06(-4.41%)
Oct 09, 2020 1.360 1.360 1.360 0 +0.09(+7.09%)
Oct 08, 2020 1.260 1.280 1.230 1.270 85,240 +0.06(+4.96%)
Oct 07, 2020 1.230 1.250 1.210 1.210 226,609 +0.00(+0.00%)
Oct 06, 2020 1.280 1.280 1.190 1.210 155,828 -0.06(-4.72%)
Oct 05, 2020 1.210 1.320 1.210 1.270 145,339 +0.05(+4.10%)
Oct 02, 2020 1.300 1.330 1.210 1.220 239,869 -0.09(-6.87%)
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.