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

(TSV: ELBM )

0.6400 +0.0100 (+1.59%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2023 3.180 3.180 3.040 3.110 12,356 +0.07(+2.30%)
Jan 30, 2023 3.060 3.100 3.030 3.040 37,757 -0.03(-0.98%)
Jan 27, 2023 3.040 3.130 3.040 3.070 31,105 -0.05(-1.60%)
Jan 26, 2023 3.100 3.190 3.040 3.120 12,082 +0.07(+2.30%)
Jan 25, 2023 3.010 3.140 3.000 3.050 26,328 +0.15(+5.17%)
Jan 24, 2023 3.080 3.100 2.900 2.900 49,724 -0.19(-6.15%)
Jan 23, 2023 3.110 3.110 3.070 3.090 12,028 +0.02(+0.65%)
Jan 20, 2023 3.040 3.150 3.040 3.070 8,134 +0.05(+1.66%)
Jan 19, 2023 3.020 3.100 3.020 3.020 7,568 -0.03(-0.98%)
Jan 18, 2023 3.100 3.100 3.020 3.050 11,276 -0.02(-0.65%)
Jan 17, 2023 3.020 3.070 3.020 3.070 12,697 +0.03(+0.99%)
Jan 16, 2023 3.110 3.130 3.015 3.040 13,687 -0.01(-0.33%)
Jan 13, 2023 3.050 3.130 3.020 3.050 13,837 -0.04(-1.29%)
Jan 12, 2023 3.290 3.290 3.050 3.090 34,650 -0.07(-2.22%)
Jan 11, 2023 3.170 3.310 3.150 3.160 57,114 +0.13(+4.29%)
Jan 10, 2023 3.420 3.420 2.880 3.030 64,101 -0.26(-7.90%)
Jan 09, 2023 3.620 3.680 3.270 3.290 47,723 -0.18(-5.19%)
Jan 06, 2023 3.080 3.520 3.060 3.470 133,938 +0.50(+16.84%)
Jan 05, 2023 2.640 2.970 2.600 2.970 48,101 +0.32(+12.08%)
Jan 04, 2023 2.590 2.690 2.550 2.650 13,254 +0.10(+3.92%)
Jan 03, 2023 2.420 2.600 2.260 2.550 49,422 +0.30(+13.33%)
Dec 30, 2022 2.250 0 +0.00(+0.00%)
Dec 29, 2022 2.300 2.350 2.190 2.250 82,218 -0.01(-0.44%)
Dec 28, 2022 2.270 2.300 2.180 2.260 63,442 -0.07(-3.00%)
Dec 23, 2022 2.330 0 -0.03(-1.27%)
Dec 22, 2022 2.460 2.470 2.340 2.360 15,732 -0.10(-4.07%)
Dec 21, 2022 2.520 2.520 2.430 2.460 20,647 -0.01(-0.40%)
Dec 20, 2022 2.420 2.490 2.340 2.470 40,384 +0.16(+6.93%)
Dec 19, 2022 2.340 2.440 2.310 2.310 62,715 -0.06(-2.53%)
Dec 16, 2022 2.510 2.580 2.370 2.370 71,976 -0.17(-6.88%)
Dec 15, 2022 2.630 2.630 2.530 2.545 57,622 -0.06(-2.12%)
Dec 14, 2022 2.650 2.690 2.590 2.600 65,528 +0.00(+0.00%)
Dec 13, 2022 2.590 2.630 2.530 2.600 68,492 +0.01(+0.39%)
Dec 12, 2022 2.770 2.770 2.550 2.590 123,894 -0.16(-5.82%)
Dec 09, 2022 2.760 2.760 2.730 2.750 19,981 +0.05(+1.85%)
Dec 08, 2022 2.780 2.790 2.700 2.700 131,737 -0.08(-2.88%)
Dec 07, 2022 3.000 3.000 2.760 2.780 210,421 -0.20(-6.71%)
Dec 06, 2022 3.150 3.150 2.960 2.980 33,997 -0.12(-3.87%)
Dec 05, 2022 3.130 3.160 3.010 3.100 23,645 +0.00(+0.00%)
Dec 02, 2022 3.100 3.100 2.950 3.100 68,307 -0.05(-1.59%)
Dec 01, 2022 3.090 3.170 3.090 3.150 16,255 +0.15(+5.00%)
Nov 30, 2022 3.080 3.160 2.990 3.000 53,581 -0.05(-1.64%)
Nov 29, 2022 3.070 3.150 3.020 3.050 32,883 -0.01(-0.33%)
Nov 28, 2022 3.190 3.190 3.040 3.060 29,695 -0.01(-0.33%)
Nov 25, 2022 3.140 3.140 3.050 3.070 13,870 -0.05(-1.60%)
Nov 24, 2022 3.190 3.190 3.080 3.120 5,777 +0.04(+1.30%)
Nov 23, 2022 3.180 3.220 3.010 3.080 86,341 -0.11(-3.45%)
Nov 22, 2022 3.260 3.260 3.180 3.190 16,487 -0.01(-0.31%)
Nov 21, 2022 3.240 3.290 3.190 3.200 41,973 +0.01(+0.31%)
Nov 18, 2022 3.400 3.440 3.180 3.190 85,801 -0.15(-4.49%)
Nov 17, 2022 3.650 3.650 3.320 3.340 64,297 -0.22(-6.18%)
Nov 16, 2022 3.550 3.750 3.550 3.560 111,188 +0.11(+3.19%)
Nov 15, 2022 3.300 3.450 3.260 3.450 89,325 +0.17(+5.18%)
Nov 14, 2022 3.250 3.350 3.170 3.280 63,718 +0.07(+2.18%)
Nov 11, 2022 3.490 3.490 3.180 3.210 116,997 -0.24(-6.96%)
Nov 10, 2022 3.410 3.770 3.260 3.450 93,849 +0.26(+8.15%)
Nov 09, 2022 3.960 3.960 3.140 3.190 350,903 -0.91(-22.20%)
Nov 08, 2022 4.090 4.100 4.010 4.100 9,064 +0.05(+1.23%)
Nov 07, 2022 4.030 4.060 4.000 4.050 21,970 +0.05(+1.25%)
Nov 04, 2022 4.020 4.100 4.000 4.000 10,242 -0.03(-0.74%)
Nov 03, 2022 4.040 4.070 4.000 4.030 10,776 -0.01(-0.25%)
Nov 02, 2022 4.090 4.100 4.020 4.040 10,461 -0.05(-1.22%)
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.