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: 10:15 AM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.1900 0.2000 0.1900 0.1900 67,980 -0.01(-2.56%)
Apr 29, 2019 0.2000 0.2000 0.1950 0.1950 33,600 -0.01(-2.50%)
Apr 26, 2019 0.1900 0.2000 0.1900 0.2000 95,800 +0.01(+5.26%)
Apr 25, 2019 0.1900 0.1900 0.1900 0.1900 54,200 +0.00(+0.00%)
Apr 24, 2019 0.1850 0.1900 0.1850 0.1900 46,999 +0.01(+5.56%)
Apr 23, 2019 0.1900 0.1900 0.1800 0.1800 45,851 +0.00(+0.00%)
Apr 22, 2019 0.1850 0.1900 0.1800 0.1800 110,300 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 17, 2019 0.1700 0.1700 0.1600 0.1600 79,500 -0.01(-5.88%)
Apr 16, 2019 0.1700 0.1700 0.1650 0.1700 73,000 +0.00(+0.00%)
Apr 15, 2019 0.1750 0.1800 0.1700 0.1700 68,823 -0.00(-2.86%)
Apr 12, 2019 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Apr 11, 2019 0.1850 0.1850 0.1750 0.1750 12,000 -0.01(-5.41%)
Apr 10, 2019 0.1800 0.1850 0.1800 0.1850 26,970 +0.01(+2.78%)
Apr 09, 2019 0.1800 0.1900 0.1800 0.1800 94,000 -0.01(-5.26%)
Apr 08, 2019 0.1900 0.1900 0.1850 0.1900 27,000 +0.01(+2.70%)
Apr 05, 2019 0.1800 0.1850 0.1800 0.1850 108,000 +0.01(+5.71%)
Apr 04, 2019 0.1750 0.1850 0.1700 0.1750 21,199 +0.00(+0.00%)
Apr 03, 2019 0.1750 0.1750 0.1700 0.1750 26,500 +0.00(+0.00%)
Apr 02, 2019 0.1700 0.1750 0.1650 0.1750 11,500 +0.00(+2.94%)
Apr 01, 2019 0.1750 0.1750 0.1700 0.1700 125,000 +0.00(+0.00%)
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%)
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.