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

(TSV: ELBM )

0.6200 -0.0200 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
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%)
Aug 02, 2022 5.240 5.350 5.140 5.200 24,251 +0.20(+4.00%)
Jul 29, 2022 5.000 0 +0.09(+1.83%)
Jul 28, 2022 4.800 5.000 4.650 4.910 63,059 +0.32(+6.97%)
Jul 27, 2022 4.310 4.840 4.310 4.590 98,703 +0.27(+6.25%)
Jul 26, 2022 4.090 4.420 4.090 4.320 71,955 +0.18(+4.35%)
Jul 25, 2022 3.900 4.170 3.870 4.140 20,596 +0.29(+7.53%)
Jul 22, 2022 3.710 3.850 3.700 3.850 42,267 +0.14(+3.77%)
Jul 21, 2022 3.680 3.730 3.650 3.710 15,055 +0.12(+3.34%)
Jul 20, 2022 3.670 3.670 3.550 3.590 10,813 -0.06(-1.64%)
Jul 19, 2022 3.750 3.750 3.540 3.650 31,020 +0.06(+1.67%)
Jul 18, 2022 3.650 3.650 3.520 3.590 28,279 +0.14(+4.06%)
Jul 15, 2022 3.640 3.640 3.440 3.450 7,879 -0.04(-1.15%)
Jul 14, 2022 3.650 3.650 3.470 3.490 15,731 -0.21(-5.68%)
Jul 13, 2022 3.400 3.700 3.400 3.700 81,510 +0.30(+8.82%)
Jul 12, 2022 3.780 3.830 3.270 3.400 127,080 -0.35(-9.33%)
Jul 11, 2022 3.860 3.860 3.650 3.750 26,940 +0.00(+0.00%)
Jul 08, 2022 3.760 3.920 3.750 3.750 3,995 -0.03(-0.79%)
Jul 07, 2022 3.810 3.910 3.780 3.780 3,276 +0.03(+0.80%)
Jul 06, 2022 4.030 4.030 3.750 3.750 42,654 -0.18(-4.58%)
Jul 05, 2022 3.880 3.990 3.700 3.930 43,680 +0.13(+3.42%)
Jul 04, 2022 3.620 3.850 3.620 3.800 4,243 +0.20(+5.56%)
Jun 30, 2022 3.600 0 -0.17(-4.51%)
Jun 29, 2022 4.200 4.200 3.650 3.770 89,685 -0.33(-8.05%)
Jun 28, 2022 4.200 4.270 4.100 4.100 31,137 -0.23(-5.31%)
Jun 27, 2022 4.390 4.390 4.210 4.330 77,063 -0.02(-0.46%)
Jun 24, 2022 4.170 4.370 4.170 4.350 18,779 +0.15(+3.57%)
Jun 23, 2022 4.200 4.250 4.120 4.200 15,575 -0.05(-1.18%)
Jun 22, 2022 4.450 4.500 4.050 4.250 40,208 -0.13(-2.97%)
Jun 21, 2022 4.600 4.600 4.250 4.380 12,641 -0.17(-3.74%)
Jun 20, 2022 4.210 4.640 4.210 4.550 14,318 +0.32(+7.57%)
Jun 17, 2022 4.330 4.330 4.020 4.230 22,850 +0.05(+1.20%)
Jun 16, 2022 4.420 4.420 4.160 4.180 40,676 -0.25(-5.64%)
Jun 15, 2022 4.490 4.520 4.400 4.430 9,259 +0.03(+0.68%)
Jun 14, 2022 4.650 4.650 4.390 4.400 79,765 -0.28(-5.98%)
Jun 13, 2022 4.790 4.800 4.640 4.680 36,148 -0.12(-2.50%)
Jun 10, 2022 4.810 4.810 4.580 4.800 104,309 +0.07(+1.48%)
Jun 09, 2022 4.800 4.800 4.690 4.730 23,236 -0.07(-1.46%)
Jun 08, 2022 4.990 4.990 4.790 4.800 13,668 -0.10(-2.04%)
Jun 07, 2022 4.900 4.920 4.840 4.900 7,306 -0.02(-0.41%)
Jun 06, 2022 4.820 5.050 4.820 4.920 12,168 +0.10(+2.07%)
Jun 03, 2022 4.860 4.860 4.770 4.820 7,247 +0.02(+0.42%)
Jun 02, 2022 4.920 5.000 4.800 4.800 28,251 -0.12(-2.44%)
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.