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 (%)
Jun 28, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 27, 2019 0.2000 0.2000 0.1850 0.1850 33,210 +0.01(+2.78%)
Jun 26, 2019 0.1900 0.1950 0.1800 0.1800 43,057 -0.01(-2.70%)
Jun 25, 2019 0.2000 0.2000 0.1800 0.1850 200,000 -0.02(-7.50%)
Jun 24, 2019 0.1900 0.2000 0.1900 0.2000 161,534 +0.02(+11.11%)
Jun 21, 2019 0.1800 0.1900 0.1800 0.1800 273,500 +0.00(+0.00%)
Jun 20, 2019 0.1850 0.1900 0.1800 0.1800 270,814 -0.01(-2.70%)
Jun 19, 2019 0.1850 0.1850 0.1750 0.1850 108,000 +0.01(+2.78%)
Jun 18, 2019 0.1800 0.1850 0.1800 0.1800 101,300 +0.00(+0.00%)
Jun 17, 2019 0.1900 0.1900 0.1800 0.1800 39,300 +0.00(+0.00%)
Jun 14, 2019 0.1800 0.1850 0.1750 0.1800 82,264 -0.01(-2.70%)
Jun 13, 2019 0.1850 0.1850 0.1800 0.1850 117,000 +0.01(+2.78%)
Jun 12, 2019 0.1800 0.1800 0.1800 0.1800 73,000 -0.01(-2.70%)
Jun 11, 2019 0.2000 0.2000 0.1800 0.1850 32,429 -0.02(-7.50%)
Jun 10, 2019 0.1900 0.2000 0.1900 0.2000 37,450 +0.01(+2.56%)
Jun 07, 2019 0.1900 0.1950 0.1900 0.1950 43,800 +0.01(+2.63%)
Jun 06, 2019 0.1900 0.1900 0.1800 0.1900 33,269 +0.01(+5.56%)
Jun 05, 2019 0.1900 0.1950 0.1800 0.1800 55,248 -0.01(-2.70%)
Jun 04, 2019 0.1850 0.1850 0.1850 0.1850 21,106 -0.01(-2.63%)
Jun 03, 2019 0.1800 0.2000 0.1800 0.1900 84,000 +0.01(+5.56%)
May 31, 2019 0.1700 0.1850 0.1700 0.1800 106,000 +0.01(+5.88%)
May 30, 2019 0.1700 0.1700 0.1700 0.1700 155,000 +0.00(+0.00%)
May 29, 2019 0.1700 0.1750 0.1650 0.1700 26,300 +0.01(+3.03%)
May 28, 2019 0.1600 0.1650 0.1600 0.1650 36,500 -0.01(-2.94%)
May 27, 2019 0.1700 0.1700 0.1700 0.1700 14,075 +0.01(+6.25%)
May 24, 2019 0.1550 0.1650 0.1550 0.1600 66,000 +0.00(+0.00%)
May 23, 2019 0.1550 0.1600 0.1550 0.1600 111,500 +0.01(+6.67%)
May 22, 2019 0.1600 0.1700 0.1500 0.1500 157,850 -0.01(-6.25%)
May 21, 2019 0.1650 0.1700 0.1500 0.1600 123,000 +0.00(+0.00%)
May 17, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 16, 2019 0.1850 0.1850 0.1700 0.1700 47,500 -0.00(-2.86%)
May 15, 2019 0.1950 0.1950 0.1750 0.1750 23,300 -0.01(-2.78%)
May 14, 2019 0.1800 0.1800 0.1800 0.1800 1,100 +0.01(+2.86%)
May 13, 2019 0.1950 0.1950 0.1750 0.1750 163,700 -0.02(-10.26%)
May 10, 2019 0.1900 0.1950 0.1850 0.1950 42,700 -0.01(-2.50%)
May 09, 2019 0.1900 0.2000 0.1900 0.2000 44,600 +0.01(+5.26%)
May 08, 2019 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+2.70%)
May 07, 2019 0.1900 0.1900 0.1850 0.1850 13,650 -0.01(-5.13%)
May 03, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 02, 2019 0.1850 0.1950 0.1700 0.1950 56,900 +0.01(+5.41%)
May 01, 2019 0.1900 0.1900 0.1800 0.1850 80,150 -0.01(-2.63%)
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%)
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.