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

Ely Gold & Minerals (TSV: ELY )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 16, 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 (%)
Mar 29, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Mar 28, 2019 0.1850 0.1850 0.1700 0.1700 43,575 -0.01(-8.11%)
Mar 27, 2019 0.1850 0.1850 0.1850 0.1850 13,250 +0.00(+0.00%)
Mar 26, 2019 0.1850 0.1850 0.1750 0.1850 110,009 +0.01(+2.78%)
Mar 25, 2019 0.1850 0.1850 0.1750 0.1800 49,750 -0.01(-2.70%)
Mar 22, 2019 0.1700 0.1950 0.1700 0.1850 187,998 +0.01(+2.78%)
Mar 21, 2019 0.1850 0.1900 0.1800 0.1800 204,699 +0.01(+2.86%)
Mar 20, 2019 0.1850 0.1850 0.1750 0.1750 15,000 -0.01(-5.41%)
Mar 19, 2019 0.1850 0.1850 0.1800 0.1850 104,400 +0.01(+5.71%)
Mar 18, 2019 0.1850 0.1850 0.1750 0.1750 95,400 -0.01(-2.78%)
Mar 15, 2019 0.1850 0.1900 0.1800 0.1800 125,500 -0.01(-5.26%)
Mar 14, 2019 0.1900 0.1950 0.1850 0.1900 123,836 +0.00(+0.00%)
Mar 13, 2019 0.1850 0.1900 0.1800 0.1900 86,000 +0.01(+2.70%)
Mar 12, 2019 0.1800 0.1950 0.1800 0.1850 83,050 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1850 0.1800 0.1850 108,230 +0.01(+2.78%)
Mar 08, 2019 0.1700 0.2000 0.1700 0.1800 317,050 +0.01(+5.88%)
Mar 07, 2019 0.1650 0.1700 0.1650 0.1700 170,650 -0.00(-2.86%)
Mar 06, 2019 0.1800 0.1800 0.1700 0.1750 79,500 +0.00(+2.94%)
Mar 05, 2019 0.1800 0.1800 0.1700 0.1700 62,600 -0.01(-5.56%)
Mar 04, 2019 0.1750 0.1850 0.1650 0.1800 93,990 +0.01(+5.88%)
Mar 01, 2019 0.1800 0.1850 0.1700 0.1700 63,028 -0.01(-5.56%)
Feb 28, 2019 0.1750 0.1800 0.1750 0.1800 15,000 +0.01(+5.88%)
Feb 27, 2019 0.1700 0.1800 0.1650 0.1700 71,000 +0.00(+0.00%)
Feb 26, 2019 0.1750 0.1750 0.1700 0.1700 19,600 -0.01(-5.56%)
Feb 25, 2019 0.1700 0.1800 0.1700 0.1800 133,500 +0.01(+5.88%)
Feb 22, 2019 0.1700 0.1750 0.1650 0.1700 156,500 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1800 0.1700 0.1700 81,000 +0.00(+0.00%)
Feb 20, 2019 0.1700 0.1700 0.1700 0.1700 10,500 +0.00(+0.00%)
Feb 19, 2019 0.1700 0.1700 0.1650 0.1700 47,000 +0.02(+9.68%)
Feb 15, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 14, 2019 0.1500 0.1650 0.1450 0.1550 82,000 -0.01(-3.13%)
Feb 13, 2019 0.1600 0.1600 0.1500 0.1600 39,500 -0.01(-3.03%)
Feb 12, 2019 0.1600 0.1650 0.1600 0.1650 46,100 +0.02(+10.00%)
Feb 11, 2019 0.1600 0.1600 0.1500 0.1500 79,500 -0.01(-3.23%)
Feb 08, 2019 0.1550 0.1550 0.1450 0.1550 73,000 +0.00(+0.00%)
Feb 07, 2019 0.1450 0.1550 0.1450 0.1550 11,750 +0.00(+0.00%)
Feb 06, 2019 0.1500 0.1550 0.1500 0.1550 5,000 +0.01(+6.90%)
Feb 05, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Feb 04, 2019 0.1450 0.1550 0.1450 0.1450 45,300 +0.00(+0.00%)
Feb 01, 2019 0.1500 0.1500 0.1450 0.1450 33,500 -0.01(-6.45%)
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%)
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.