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 (%)
Oct 31, 2022 4.020 4.160 4.000 4.000 21,881 -0.06(-1.48%)
Oct 28, 2022 4.040 4.100 3.950 4.060 10,788 +0.05(+1.25%)
Oct 27, 2022 3.960 4.010 3.960 4.010 8,346 +0.05(+1.26%)
Oct 26, 2022 4.000 4.010 3.800 3.960 27,842 -0.05(-1.25%)
Oct 25, 2022 3.980 4.060 3.910 4.010 34,639 +0.04(+1.01%)
Oct 24, 2022 4.000 4.020 3.930 3.970 31,147 -0.06(-1.49%)
Oct 21, 2022 4.010 4.050 3.980 4.030 10,653 +0.02(+0.50%)
Oct 20, 2022 4.000 4.010 3.900 4.010 29,023 +0.01(+0.25%)
Oct 19, 2022 4.050 4.050 3.970 4.000 8,741 -0.02(-0.50%)
Oct 18, 2022 4.000 4.100 3.960 4.020 45,586 -0.08(-1.95%)
Oct 17, 2022 4.120 4.140 4.000 4.100 16,414 +0.07(+1.74%)
Oct 14, 2022 4.060 4.100 3.980 4.030 39,773 -0.07(-1.71%)
Oct 13, 2022 4.200 4.200 4.060 4.100 9,733 -0.08(-1.91%)
Oct 12, 2022 4.020 4.180 3.930 4.180 37,532 +0.07(+1.70%)
Oct 11, 2022 4.210 4.220 4.030 4.110 16,800 -0.09(-2.14%)
Oct 07, 2022 4.200 0 -0.09(-2.10%)
Oct 06, 2022 4.310 4.350 4.230 4.290 12,921 -0.08(-1.83%)
Oct 05, 2022 4.270 4.370 4.190 4.370 26,956 +0.21(+5.05%)
Oct 04, 2022 4.020 4.220 4.020 4.160 20,293 +0.23(+5.85%)
Oct 03, 2022 3.950 4.000 3.870 3.930 20,212 +0.10(+2.61%)
Sep 30, 2022 3.990 4.010 3.810 3.830 34,966 -0.14(-3.53%)
Sep 29, 2022 4.210 4.210 3.930 3.970 18,714 -0.02(-0.63%)
Sep 28, 2022 4.090 4.150 3.900 3.995 29,275 -0.04(-0.87%)
Sep 27, 2022 4.040 4.270 3.850 4.030 29,467 -0.01(-0.25%)
Sep 26, 2022 4.380 4.380 3.920 4.040 61,413 -0.08(-1.94%)
Sep 23, 2022 4.450 4.450 4.050 4.120 72,654 -0.31(-7.00%)
Sep 22, 2022 3.960 5.290 3.950 4.430 316,019 +0.48(+12.15%)
Sep 21, 2022 3.940 3.950 3.920 3.950 5,993 +0.03(+0.77%)
Sep 20, 2022 3.990 3.990 3.920 3.920 6,293 -0.06(-1.51%)
Sep 19, 2022 4.000 4.000 3.900 3.980 12,672 +0.00(+0.00%)
Sep 16, 2022 4.000 4.000 3.900 3.980 19,999 +0.03(+0.76%)
Sep 15, 2022 3.950 4.000 3.950 3.950 11,396 +0.02(+0.51%)
Sep 14, 2022 3.990 4.000 3.900 3.930 17,474 +0.03(+0.77%)
Sep 13, 2022 3.820 3.950 3.800 3.900 21,215 -0.10(-2.50%)
Sep 12, 2022 4.160 4.160 3.910 4.000 24,045 +0.11(+2.83%)
Sep 09, 2022 3.940 4.000 3.850 3.890 36,594 -0.04(-1.02%)
Sep 08, 2022 3.930 3.960 3.850 3.930 29,096 +0.04(+1.03%)
Sep 07, 2022 3.860 3.990 3.850 3.890 18,713 +0.08(+2.10%)
Sep 06, 2022 4.030 4.060 3.810 3.810 50,487 -0.24(-5.93%)
Sep 02, 2022 4.050 0 +0.01(+0.25%)
Sep 01, 2022 4.230 4.260 4.040 4.040 37,785 -0.26(-6.05%)
Aug 31, 2022 4.400 4.430 4.300 4.300 22,412 -0.07(-1.60%)
Aug 30, 2022 4.380 4.670 4.370 4.370 13,500 +0.02(+0.46%)
Aug 29, 2022 4.410 4.460 4.350 4.350 12,626 -0.05(-1.14%)
Aug 26, 2022 4.480 4.600 4.400 4.400 21,823 -0.05(-1.12%)
Aug 25, 2022 4.530 4.545 4.440 4.450 11,126 +0.00(+0.00%)
Aug 24, 2022 4.510 4.585 4.445 4.450 22,225 -0.04(-0.89%)
Aug 23, 2022 4.540 4.620 4.410 4.490 33,416 -0.07(-1.54%)
Aug 22, 2022 4.660 4.750 4.560 4.560 20,022 -0.03(-0.65%)
Aug 19, 2022 4.450 4.830 4.400 4.590 16,801 +0.19(+4.32%)
Aug 18, 2022 4.460 4.580 4.400 4.400 49,307 -0.05(-1.12%)
Aug 17, 2022 4.700 4.940 4.450 4.450 43,146 -0.32(-6.71%)
Aug 16, 2022 4.880 5.000 4.730 4.770 26,967 -0.04(-0.83%)
Aug 15, 2022 4.740 5.040 4.690 4.810 28,368 +0.00(+0.00%)
Aug 12, 2022 5.390 5.400 4.770 4.810 105,978 -0.66(-12.07%)
Aug 11, 2022 5.450 5.670 5.440 5.470 24,073 +0.04(+0.74%)
Aug 10, 2022 5.590 5.590 5.400 5.430 42,111 -0.02(-0.37%)
Aug 09, 2022 5.410 5.650 5.360 5.450 160,342 +0.10(+1.87%)
Aug 08, 2022 5.140 5.410 5.140 5.350 47,089 +0.29(+5.73%)
Aug 05, 2022 4.930 5.200 4.930 5.060 17,261 +0.21(+4.33%)
Aug 04, 2022 4.960 5.250 4.700 4.850 95,165 +0.06(+1.25%)
Aug 03, 2022 5.320 5.320 4.740 4.790 19,034 -0.41(-7.88%)
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.