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 (%)
Jul 31, 2023 1.990 2.110 1.860 2.010 574,103 +0.04(+2.29%)
Jul 28, 2023 2.010 2.150 1.930 1.965 365,069 +0.04(+1.81%)
Jul 27, 2023 2.160 2.160 1.880 1.930 453,568 -0.29(-13.06%)
Jul 26, 2023 2.510 2.530 2.150 2.220 338,473 -0.50(-18.38%)
Jul 25, 2023 2.790 3.470 2.600 2.720 1,259,376 +1.18(+76.62%)
Jul 24, 2023 1.480 1.760 1.350 1.540 384,534 +0.19(+14.07%)
Jul 21, 2023 1.420 1.450 1.330 1.350 62,398 -0.03(-2.17%)
Jul 20, 2023 1.250 1.465 1.250 1.380 106,983 -0.12(-8.00%)
Jul 19, 2023 1.630 1.790 1.470 1.500 179,327 +0.01(+0.67%)
Jul 18, 2023 1.410 1.740 1.400 1.490 161,143 +0.07(+4.93%)
Jul 17, 2023 1.350 1.420 1.240 1.420 78,403 +0.11(+8.40%)
Jul 14, 2023 1.220 1.310 1.220 1.310 32,404 +0.06(+4.80%)
Jul 13, 2023 1.230 1.290 1.160 1.250 180,859 +0.02(+1.63%)
Jul 12, 2023 1.270 1.340 1.230 1.230 114,174 -0.08(-6.11%)
Jul 11, 2023 1.380 1.380 1.300 1.310 19,828 -0.02(-1.50%)
Jul 10, 2023 1.390 1.390 1.330 1.330 6,422 -0.03(-2.21%)
Jul 07, 2023 1.370 1.400 1.310 1.360 30,948 -0.03(-2.16%)
Jul 06, 2023 1.370 1.390 1.310 1.390 15,668 +0.11(+8.59%)
Jul 05, 2023 1.280 1.320 1.280 1.280 10,274 +0.02(+1.59%)
Jul 04, 2023 1.320 1.370 1.210 1.260 115,846 -0.02(-1.56%)
Jun 30, 2023 1.280 0 -0.04(-3.03%)
Jun 29, 2023 1.390 1.390 1.310 1.320 32,010 +0.02(+1.54%)
Jun 28, 2023 1.370 1.370 1.280 1.300 21,843 +0.03(+1.96%)
Jun 27, 2023 1.350 1.400 1.270 1.275 45,672 -0.08(-5.56%)
Jun 26, 2023 1.380 1.490 1.310 1.350 29,019 -0.02(-1.46%)
Jun 23, 2023 1.420 1.430 1.360 1.370 14,291 -0.03(-2.14%)
Jun 22, 2023 1.370 1.440 1.350 1.400 18,187 -0.01(-0.71%)
Jun 21, 2023 1.400 1.430 1.380 1.410 15,419 -0.01(-0.70%)
Jun 20, 2023 1.460 1.460 1.420 1.420 16,059 -0.04(-2.74%)
Jun 19, 2023 1.460 1.480 1.420 1.460 14,359 +0.00(+0.00%)
Jun 16, 2023 1.590 1.590 1.460 1.460 32,736 -0.06(-3.95%)
Jun 15, 2023 1.550 1.560 1.490 1.520 4,543 +0.05(+3.40%)
Jun 14, 2023 1.530 1.540 1.470 1.470 28,580 -0.04(-2.65%)
Jun 13, 2023 1.660 1.660 1.510 1.510 10,296 -0.03(-1.95%)
Jun 12, 2023 1.540 1.550 1.510 1.540 6,307 +0.01(+0.65%)
Jun 09, 2023 1.660 1.660 1.530 1.530 14,458 -0.07(-4.38%)
Jun 08, 2023 1.550 1.610 1.550 1.600 9,954 +0.05(+3.23%)
Jun 07, 2023 1.590 1.590 1.510 1.550 26,424 -0.02(-1.27%)
Jun 06, 2023 1.660 1.670 1.550 1.570 38,043 -0.09(-5.42%)
Jun 05, 2023 1.740 1.820 1.660 1.660 36,087 -0.04(-2.35%)
Jun 02, 2023 1.550 1.840 1.550 1.700 140,446 +0.23(+15.65%)
Jun 01, 2023 1.420 1.490 1.410 1.470 4,609 +0.01(+0.68%)
May 31, 2023 1.440 1.460 1.380 1.460 9,717 +0.02(+1.39%)
May 30, 2023 1.440 1.490 1.390 1.440 14,470 +0.03(+2.13%)
May 29, 2023 1.560 1.560 1.380 1.410 21,134 +0.04(+2.92%)
May 26, 2023 1.480 1.510 1.180 1.370 87,805 -0.16(-10.46%)
May 25, 2023 1.770 1.770 1.450 1.530 120,078 -0.21(-12.07%)
May 24, 2023 1.830 1.830 1.630 1.740 37,298 -0.06(-3.33%)
May 23, 2023 1.850 1.890 1.800 1.800 27,909 +0.00(+0.00%)
May 19, 2023 1.800 0 +0.17(+10.43%)
May 18, 2023 1.400 1.950 1.330 1.630 237,131 +0.33(+25.38%)
May 17, 2023 1.230 1.330 1.110 1.300 235,322 +0.07(+5.69%)
May 16, 2023 1.500 1.530 1.210 1.230 316,455 -0.30(-19.61%)
May 15, 2023 1.690 1.700 1.510 1.530 101,095 -0.05(-3.16%)
May 12, 2023 1.980 1.980 1.560 1.580 148,201 -0.41(-20.60%)
May 11, 2023 2.430 2.450 1.990 1.990 212,552 -0.49(-19.76%)
May 10, 2023 2.500 2.520 2.470 2.480 32,874 -0.05(-1.98%)
May 09, 2023 2.550 2.550 2.500 2.530 5,388 +0.02(+0.80%)
May 08, 2023 2.510 2.550 2.500 2.510 14,328 +0.00(+0.00%)
May 05, 2023 2.530 2.550 2.510 2.510 5,412 -0.02(-0.79%)
May 04, 2023 2.510 2.550 2.500 2.530 4,620 +0.03(+1.20%)
May 03, 2023 2.510 2.530 2.500 2.500 9,279 +0.00(+0.00%)
May 02, 2023 2.510 2.600 2.500 2.500 6,592 +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.