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 UNCHANGED
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 (%)
May 29, 2020 1.470 1.620 1.470 1.610 1,518,368 +0.17(+11.81%)
May 28, 2020 1.400 1.450 1.370 1.440 214,316 +0.06(+4.35%)
May 27, 2020 1.410 1.410 1.250 1.380 633,863 -0.05(-3.50%)
May 26, 2020 1.500 1.510 1.410 1.430 644,536 +0.01(+0.70%)
May 25, 2020 1.300 1.460 1.300 1.420 609,356 +0.15(+11.81%)
May 22, 2020 1.200 1.270 1.190 1.270 1,033,299 +0.08(+6.72%)
May 21, 2020 1.160 1.200 1.120 1.190 437,122 +0.01(+0.85%)
May 20, 2020 1.140 1.220 1.140 1.180 821,862 +0.08(+7.27%)
May 19, 2020 1.060 1.170 1.040 1.100 1,792,675 +0.10(+10.00%)
May 15, 2020 1.000 1.000 1.000 0 +0.09(+9.89%)
May 14, 2020 0.8700 0.9200 0.8700 0.9100 214,116 +0.02(+2.25%)
May 13, 2020 0.9300 0.9300 0.8700 0.8900 313,897 +0.00(+0.00%)
May 12, 2020 0.8900 0.9500 0.8800 0.8900 439,029 +0.02(+2.30%)
May 11, 2020 0.9000 0.9100 0.8600 0.8700 267,035 -0.03(-3.33%)
May 08, 2020 0.8800 0.9100 0.8800 0.9000 216,955 +0.01(+1.12%)
May 07, 2020 0.8600 0.9100 0.8500 0.8900 357,127 +0.03(+3.49%)
May 06, 2020 0.8700 0.8800 0.8400 0.8600 228,834 -0.03(-3.37%)
May 05, 2020 0.8900 0.9200 0.8800 0.8900 352,521 +0.02(+2.30%)
May 04, 2020 0.8500 0.8700 0.8300 0.8700 465,166 +0.00(+0.00%)
May 01, 2020 0.8400 0.8800 0.8200 0.8700 232,446 +0.02(+2.35%)
Apr 30, 2020 0.8800 0.8900 0.8400 0.8500 250,037 -0.03(-3.41%)
Apr 29, 2020 0.9100 0.9100 0.8800 0.8800 248,167 -0.01(-1.12%)
Apr 28, 2020 0.9000 0.9100 0.8800 0.8900 161,495 -0.01(-1.11%)
Apr 27, 2020 0.9400 0.9400 0.8800 0.9000 222,319 -0.02(-2.17%)
Apr 24, 2020 0.9200 0.9300 0.8800 0.9200 373,795 +0.01(+1.10%)
Apr 23, 2020 0.8500 0.9200 0.8500 0.9100 382,787 +0.05(+5.81%)
Apr 22, 2020 0.8400 0.8700 0.8400 0.8600 233,603 +0.03(+3.61%)
Apr 21, 2020 0.8200 0.8300 0.7800 0.8300 167,989 -0.01(-1.19%)
Apr 20, 2020 0.7600 0.8500 0.7500 0.8400 243,141 +0.09(+12.00%)
Apr 17, 2020 0.7900 0.8100 0.7400 0.7500 334,691 -0.06(-7.41%)
Apr 16, 2020 0.8200 0.8300 0.7900 0.8100 160,513 +0.00(+0.00%)
Apr 15, 2020 0.8200 0.8200 0.7000 0.8100 193,538 +0.00(+0.00%)
Apr 14, 2020 0.8400 0.8600 0.8100 0.8100 416,194 +0.01(+1.25%)
Apr 13, 2020 0.7400 0.8000 0.7300 0.8000 216,407 +0.10(+14.29%)
Apr 09, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 08, 2020 0.7300 0.7300 0.6800 0.6900 165,535 -0.05(-6.76%)
Apr 07, 2020 0.7400 0.7400 0.7100 0.7400 251,560 +0.04(+5.71%)
Apr 06, 2020 0.6900 0.7200 0.6700 0.7000 251,581 +0.03(+4.48%)
Apr 03, 2020 0.7000 0.7000 0.6600 0.6700 149,129 -0.01(-1.47%)
Apr 02, 2020 0.7000 0.7200 0.6600 0.6800 360,040 -0.01(-1.45%)
Apr 01, 2020 0.6700 0.7300 0.6700 0.6900 242,693 -0.02(-2.82%)
Mar 31, 2020 0.6900 0.7300 0.6900 0.7100 42,252 +0.00(+0.00%)
Mar 30, 2020 0.7200 0.7500 0.7100 0.7100 59,591 -0.01(-1.39%)
Mar 27, 2020 0.7700 0.7700 0.7000 0.7200 128,697 -0.02(-2.70%)
Mar 26, 2020 0.7800 0.8100 0.7400 0.7400 229,211 +0.00(+0.00%)
Mar 25, 2020 0.7600 0.8000 0.7200 0.7400 450,737 -0.03(-3.90%)
Mar 24, 2020 0.8000 0.8200 0.7500 0.7700 468,535 +0.08(+11.59%)
Mar 23, 2020 0.5900 0.6900 0.5800 0.6900 481,945 +0.10(+16.95%)
Mar 20, 2020 0.6200 0.6500 0.5600 0.5900 315,681 -0.01(-1.67%)
Mar 19, 2020 0.5700 0.6300 0.5600 0.6000 269,459 +0.03(+5.26%)
Mar 18, 2020 0.6000 0.7000 0.5700 0.5700 467,625 -0.09(-13.64%)
Mar 17, 2020 0.6000 0.7000 0.6000 0.6600 510,915 +0.06(+10.00%)
Mar 16, 2020 0.5000 0.6400 0.4700 0.6000 401,628 +0.06(+11.11%)
Mar 13, 2020 0.6100 0.6500 0.5300 0.5400 374,401 -0.05(-8.47%)
Mar 12, 2020 0.5800 0.6200 0.5100 0.5900 481,335 -0.04(-6.35%)
Mar 11, 2020 0.7200 0.7600 0.6300 0.6300 268,826 -0.07(-10.00%)
Mar 10, 2020 0.6900 0.7300 0.5800 0.7000 476,239 -0.01(-1.41%)
Mar 09, 2020 0.7300 0.7800 0.6700 0.7100 353,245 -0.07(-8.97%)
Mar 06, 2020 0.8500 0.8600 0.7700 0.7800 362,671 -0.05(-6.02%)
Mar 05, 2020 0.8100 0.8500 0.8100 0.8300 167,814 +0.00(+0.00%)
Mar 04, 2020 0.8200 0.8900 0.8000 0.8300 257,850 +0.03(+3.75%)
Mar 03, 2020 0.8400 0.9000 0.7900 0.8000 574,000 +0.02(+2.56%)
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.