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

(TSV: ELBM )

0.6300 +0.0200 (+3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2023 2.800 2.850 2.700 2.740 80,905 +0.04(+1.48%)
Mar 30, 2023 2.750 2.830 2.590 2.700 55,732 +0.06(+2.27%)
Mar 29, 2023 2.550 2.860 2.550 2.640 85,458 +0.14(+5.60%)
Mar 28, 2023 2.540 2.550 2.440 2.500 13,812 -0.05(-1.96%)
Mar 27, 2023 2.460 2.550 2.460 2.550 17,522 +0.01(+0.39%)
Mar 24, 2023 2.600 2.600 2.510 2.540 20,997 +0.04(+1.60%)
Mar 23, 2023 2.560 2.600 2.490 2.500 26,797 -0.05(-1.96%)
Mar 22, 2023 2.460 2.550 2.460 2.550 21,307 +0.08(+3.24%)
Mar 21, 2023 2.500 2.520 2.450 2.470 10,299 -0.03(-1.20%)
Mar 20, 2023 2.530 2.530 2.440 2.500 15,248 +0.05(+2.04%)
Mar 17, 2023 2.500 2.500 2.400 2.450 36,632 -0.07(-2.78%)
Mar 16, 2023 2.420 2.540 2.420 2.520 8,960 +0.07(+2.86%)
Mar 15, 2023 2.600 2.600 2.440 2.450 21,289 -0.09(-3.54%)
Mar 14, 2023 2.640 2.640 2.530 2.540 20,653 +0.00(+0.00%)
Mar 13, 2023 2.360 2.580 2.360 2.540 49,178 +0.14(+5.83%)
Mar 10, 2023 2.550 2.550 2.380 2.400 62,778 -0.12(-4.76%)
Mar 09, 2023 2.540 2.540 2.490 2.520 7,002 +0.03(+1.20%)
Mar 08, 2023 2.700 2.700 2.490 2.490 37,237 -0.15(-5.68%)
Mar 07, 2023 2.700 2.700 2.620 2.640 8,929 +0.03(+1.15%)
Mar 06, 2023 2.690 2.790 2.540 2.610 53,043 -0.04(-1.51%)
Mar 03, 2023 2.880 2.880 2.640 2.650 99,599 -0.02(-0.75%)
Mar 02, 2023 2.650 2.770 2.510 2.670 128,207 -0.05(-1.84%)
Mar 01, 2023 2.910 2.910 2.720 2.720 57,581 -0.13(-4.56%)
Feb 28, 2023 2.870 2.880 2.840 2.850 20,517 -0.05(-1.72%)
Feb 27, 2023 2.940 3.010 2.890 2.900 38,125 -0.07(-2.36%)
Feb 24, 2023 3.000 3.000 2.900 2.970 11,479 -0.02(-0.67%)
Feb 23, 2023 2.980 2.990 2.950 2.990 19,930 +0.01(+0.34%)
Feb 22, 2023 3.070 3.070 2.970 2.980 5,278 -0.03(-1.00%)
Feb 21, 2023 3.020 3.030 2.900 3.010 28,997 +0.09(+3.08%)
Feb 17, 2023 2.920 0 -0.05(-1.68%)
Feb 16, 2023 3.050 3.050 2.960 2.970 11,082 -0.03(-1.00%)
Feb 15, 2023 2.950 3.030 2.950 3.000 33,133 -0.05(-1.64%)
Feb 14, 2023 3.130 3.130 3.030 3.050 14,268 -0.05(-1.61%)
Feb 13, 2023 3.010 3.110 3.010 3.100 9,049 +0.00(+0.00%)
Feb 10, 2023 3.100 3.100 3.010 3.100 9,128 +0.04(+1.31%)
Feb 09, 2023 2.960 3.100 2.960 3.060 10,949 +0.02(+0.66%)
Feb 08, 2023 2.990 3.050 2.860 3.040 37,766 +0.11(+3.75%)
Feb 07, 2023 3.020 3.030 2.920 2.930 40,730 -0.09(-2.98%)
Feb 06, 2023 3.020 3.140 3.010 3.020 45,769 -0.08(-2.58%)
Feb 03, 2023 3.100 3.120 3.010 3.100 14,255 +0.07(+2.31%)
Feb 02, 2023 3.140 3.150 3.030 3.030 29,946 -0.08(-2.57%)
Feb 01, 2023 3.090 3.110 3.030 3.110 1,605 +0.00(+0.00%)
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%)
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.