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: 12:07 PM EDT, Jun 3, 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 (%)
May 31, 2024 0.6500 0.6500 0.6200 0.6400 17,577 +0.01(+1.59%)
May 30, 2024 0.6300 0.6300 0.6300 0.6300 3,974 +0.00(+0.00%)
May 29, 2024 0.6400 0.6400 0.6200 0.6300 11,858 -0.02(-3.08%)
May 28, 2024 0.6300 0.6600 0.6300 0.6500 17,515 +0.01(+1.56%)
May 27, 2024 0.6500 0.6600 0.6200 0.6400 6,745 +0.00(+0.00%)
May 24, 2024 0.6400 0.6400 0.6200 0.6400 4,881 +0.00(+0.00%)
May 23, 2024 0.6500 0.6500 0.6400 0.6400 11,067 +0.01(+1.59%)
May 22, 2024 0.6500 0.6500 0.6300 0.6300 81,113 -0.02(-3.08%)
May 21, 2024 0.6800 0.6800 0.6500 0.6500 76,380 +0.00(+0.00%)
May 17, 2024 0.6500 0 -0.01(-1.52%)
May 16, 2024 0.6600 0.6800 0.6600 0.6600 42,877 -0.01(-1.49%)
May 15, 2024 0.6500 0.6700 0.6500 0.6700 41,646 +0.03(+4.69%)
May 14, 2024 0.6100 0.6500 0.6100 0.6400 19,584 +0.01(+1.59%)
May 13, 2024 0.6300 0.6500 0.6300 0.6300 33,448 +0.01(+1.61%)
May 10, 2024 0.6300 0.6400 0.6200 0.6200 9,784 +0.00(+0.00%)
May 09, 2024 0.6100 0.6300 0.5900 0.6200 14,600 -0.01(-1.59%)
May 08, 2024 0.6600 0.6600 0.6300 0.6300 56,757 -0.01(-1.56%)
May 07, 2024 0.6500 0.6500 0.6400 0.6400 39,377 -0.02(-3.03%)
May 06, 2024 0.6900 0.6900 0.6500 0.6600 30,109 +0.00(+0.00%)
May 03, 2024 0.6200 0.6800 0.6200 0.6600 46,183 +0.03(+4.76%)
May 02, 2024 0.6100 0.6300 0.6000 0.6300 30,643 +0.05(+8.62%)
May 01, 2024 0.6000 0.6100 0.5800 0.5800 20,111 -0.01(-1.69%)
Apr 30, 2024 0.5900 0.6000 0.5900 0.5900 32,120 +0.01(+1.72%)
Apr 29, 2024 0.6100 0.6200 0.5700 0.5800 103,803 +0.01(+1.75%)
Apr 26, 2024 0.5900 0.5900 0.5500 0.5700 34,534 +0.00(+0.00%)
Apr 25, 2024 0.5700 0.5700 0.5600 0.5700 17,347 +0.01(+1.79%)
Apr 24, 2024 0.5800 0.5800 0.5600 0.5600 19,066 +0.00(+0.00%)
Apr 23, 2024 0.5600 0.5600 0.5600 0.5600 6,432 +0.00(+0.00%)
Apr 22, 2024 0.5700 0.5700 0.5500 0.5600 23,852 +0.00(+0.00%)
Apr 19, 2024 0.5900 0.5900 0.5600 0.5600 38,633 +0.00(+0.00%)
Apr 18, 2024 0.5600 0.5700 0.5600 0.5600 18,782 +0.00(+0.00%)
Apr 17, 2024 0.5800 0.5800 0.5500 0.5600 31,570 -0.02(-3.45%)
Apr 16, 2024 0.6000 0.6000 0.5700 0.5800 30,045 -0.03(-4.92%)
Apr 15, 2024 0.6100 0.6200 0.6000 0.6100 15,099 +0.00(+0.00%)
Apr 12, 2024 0.6300 0.6300 0.6000 0.6100 38,923 -0.02(-3.17%)
Apr 11, 2024 0.6300 0.6500 0.6300 0.6300 10,631 -0.01(-1.56%)
Apr 10, 2024 0.6500 0.6500 0.6300 0.6400 36,032 +0.01(+1.59%)
Apr 09, 2024 0.6400 0.6400 0.6300 0.6300 22,345 -0.01(-1.56%)
Apr 08, 2024 0.6600 0.6600 0.6400 0.6400 27,015 +0.00(+0.00%)
Apr 05, 2024 0.6700 0.6700 0.6300 0.6400 55,082 +0.00(+0.00%)
Apr 04, 2024 0.6800 0.6800 0.6300 0.6400 52,143 -0.02(-3.03%)
Apr 03, 2024 0.6600 0.7000 0.6500 0.6600 194,621 +0.03(+4.76%)
Apr 02, 2024 0.6500 0.6600 0.6300 0.6300 53,521 -0.01(-1.56%)
Apr 01, 2024 0.6500 0.6500 0.6200 0.6400 22,945 +0.02(+3.23%)
Mar 28, 2024 0.6200 0 +0.02(+3.33%)
Mar 27, 2024 0.6000 0.6100 0.6000 0.6000 24,636 +0.00(+0.00%)
Mar 26, 2024 0.6300 0.6300 0.6000 0.6000 81,319 -0.04(-6.25%)
Mar 25, 2024 0.6800 0.6800 0.6300 0.6400 63,250 -0.01(-1.54%)
Mar 22, 2024 0.6600 0.6600 0.6500 0.6500 51,343 +0.00(+0.00%)
Mar 21, 2024 0.7000 0.7000 0.6500 0.6500 68,852 -0.03(-4.41%)
Mar 20, 2024 0.6700 0.6900 0.6700 0.6800 3,767 +0.00(+0.00%)
Mar 19, 2024 0.6900 0.6900 0.6600 0.6800 12,160 +0.02(+3.03%)
Mar 18, 2024 0.6900 0.6900 0.6500 0.6600 25,343 -0.01(-1.49%)
Mar 15, 2024 0.7000 0.7000 0.6700 0.6700 25,381 -0.03(-4.29%)
Mar 14, 2024 0.6900 0.7100 0.6700 0.7000 38,356 +0.00(+0.00%)
Mar 13, 2024 0.7000 0.7200 0.6900 0.7000 26,500 +0.00(+0.00%)
Mar 12, 2024 0.7300 0.7300 0.6800 0.7000 55,141 -0.05(-6.67%)
Mar 11, 2024 0.7300 0.7500 0.6900 0.7500 38,975 +0.04(+5.63%)
Mar 08, 2024 0.7000 0.7100 0.6400 0.7100 81,572 +0.02(+2.90%)
Mar 07, 2024 0.7300 0.7300 0.6900 0.6900 57,355 -0.03(-4.17%)
Mar 06, 2024 0.7500 0.7500 0.7100 0.7200 23,475 -0.03(-4.00%)
Mar 05, 2024 0.7100 0.7500 0.7100 0.7500 14,167 +0.05(+7.14%)
Mar 04, 2024 0.7700 0.7700 0.7000 0.7000 27,923 -0.03(-4.11%)
Mar 01, 2024 0.7600 0.7800 0.7100 0.7300 76,310 -0.01(-1.35%)
Feb 29, 2024 0.7500 0.7500 0.7200 0.7400 15,080 -0.01(-1.33%)
Feb 28, 2024 0.7600 0.8200 0.7500 0.7500 63,177 +0.00(+0.00%)
Feb 27, 2024 0.7500 0.7500 0.7300 0.7500 12,883 +0.01(+1.35%)
Feb 26, 2024 0.7000 0.7400 0.7000 0.7400 43,676 +0.03(+4.23%)
Feb 23, 2024 0.7600 0.7600 0.7100 0.7100 87,451 -0.05(-6.58%)
Feb 22, 2024 0.8800 0.8800 0.7600 0.7600 124,380 -0.12(-13.64%)
Feb 21, 2024 0.8900 0.9000 0.8500 0.8800 36,270 +0.00(+0.00%)
Feb 20, 2024 0.9400 0.9400 0.8500 0.8800 75,806 -0.07(-7.37%)
Feb 16, 2024 0.9500 0 -0.02(-2.06%)
Feb 15, 2024 0.9300 0.9800 0.9000 0.9700 256,424 +0.06(+6.59%)
Feb 14, 2024 0.8600 0.9200 0.8600 0.9100 140,492 +0.10(+12.35%)
Feb 13, 2024 0.8100 0.9000 0.7800 0.8100 129,036 +0.00(+0.00%)
Feb 12, 2024 0.9400 0.9700 0.8100 0.8100 439,326 -0.03(-3.57%)
Feb 09, 2024 0.7400 0.9100 0.7400 0.8400 534,404 +0.12(+16.67%)
Feb 08, 2024 0.6000 0.7300 0.6000 0.7200 268,965 +0.13(+22.03%)
Feb 07, 2024 0.6100 0.6100 0.5800 0.5900 42,714 +0.00(+0.00%)
Feb 06, 2024 0.5800 0.6100 0.5700 0.5900 95,332 +0.03(+5.36%)
Feb 05, 2024 0.5700 0.5800 0.5200 0.5600 111,644 +0.03(+5.66%)
Feb 02, 2024 0.4850 0.5700 0.4800 0.5300 114,769 +0.05(+10.42%)
Feb 01, 2024 0.4600 0.4850 0.4500 0.4800 40,644 +0.01(+2.13%)
Jan 31, 2024 0.4400 0.4700 0.4400 0.4700 13,750 +0.02(+5.62%)
Jan 30, 2024 0.4700 0.4700 0.4400 0.4450 19,914 -0.02(-3.26%)
Jan 29, 2024 0.4750 0.4750 0.4350 0.4600 53,273 +0.03(+6.98%)
Jan 26, 2024 0.4400 0.4700 0.4200 0.4300 148,568 -0.04(-8.51%)
Jan 25, 2024 0.4300 0.4750 0.4300 0.4700 67,616 +0.02(+4.44%)
Jan 24, 2024 0.4500 0.4650 0.4500 0.4500 28,515 +0.04(+8.43%)
Jan 23, 2024 0.4250 0.4300 0.4150 0.4150 71,051 -0.01(-1.19%)
Jan 22, 2024 0.4450 0.4450 0.4150 0.4200 100,662 -0.01(-2.33%)
Jan 19, 2024 0.4650 0.4750 0.4250 0.4300 123,269 -0.03(-5.49%)
Jan 18, 2024 0.4750 0.4800 0.4450 0.4550 75,331 -0.03(-6.19%)
Jan 17, 2024 0.4850 0.4850 0.4800 0.4850 33,842 -0.01(-2.02%)
Jan 16, 2024 0.5100 0.5200 0.4850 0.4950 69,940 -0.01(-1.00%)
Jan 15, 2024 0.5200 0.5200 0.4950 0.5000 28,661 +0.00(+0.00%)
Jan 12, 2024 0.5200 0.5200 0.4900 0.5000 62,289 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5200 0.4950 0.5000 67,297 -0.02(-3.85%)
Jan 10, 2024 0.5500 0.5500 0.5100 0.5200 21,735 +0.00(+0.00%)
Jan 09, 2024 0.5300 0.5400 0.5000 0.5200 52,026 +0.01(+1.96%)
Jan 08, 2024 0.5100 0.5400 0.5100 0.5100 61,353 +0.01(+2.00%)
Jan 05, 2024 0.5400 0.5400 0.5000 0.5000 235,052 -0.03(-5.66%)
Jan 04, 2024 0.6000 0.6000 0.5100 0.5300 137,005 -0.03(-5.36%)
Jan 03, 2024 0.6100 0.6100 0.5300 0.5600 160,851 -0.04(-6.67%)
Jan 02, 2024 0.5200 0.6200 0.5000 0.6000 213,491 +0.10(+20.00%)
Dec 29, 2023 0.5000 0 +0.02(+4.17%)
Dec 28, 2023 0.4450 0.4900 0.4400 0.4800 59,623 +0.05(+11.63%)
Dec 27, 2023 0.4450 0.4450 0.4200 0.4300 328,937 +0.01(+1.65%)
Dec 22, 2023 0.4230 0 -0.02(-3.86%)
Dec 21, 2023 0.4700 0.4700 0.4250 0.4400 109,651 -0.02(-3.30%)
Dec 20, 2023 0.4700 0.4800 0.4450 0.4550 115,076 -0.01(-2.15%)
Dec 19, 2023 0.4800 0.4800 0.4600 0.4650 185,681 -0.01(-2.11%)
Dec 18, 2023 0.4900 0.4900 0.4700 0.4750 211,757 -0.02(-3.06%)
Dec 15, 2023 0.5000 0.5100 0.4900 0.4900 167,257 -0.01(-2.00%)
Dec 14, 2023 0.5100 0.5500 0.4950 0.5000 194,924 -0.02(-3.85%)
Dec 13, 2023 0.5500 0.5500 0.5100 0.5200 58,693 +0.00(+0.00%)
Dec 12, 2023 0.5800 0.5800 0.5200 0.5200 132,795 -0.06(-10.34%)
Dec 11, 2023 0.5800 0.5800 0.5600 0.5800 102,995 -0.01(-1.69%)
Dec 08, 2023 0.6200 0.6200 0.5800 0.5900 30,443 -0.01(-1.67%)
Dec 07, 2023 0.6200 0.6300 0.6000 0.6000 84,990 -0.02(-3.23%)
Dec 06, 2023 0.6200 0.6300 0.6200 0.6200 38,120 -0.01(-1.59%)
Dec 05, 2023 0.6500 0.6500 0.6200 0.6300 50,320 -0.02(-3.08%)
Dec 04, 2023 0.6600 0.6600 0.6300 0.6500 25,324 -0.01(-1.52%)
Dec 01, 2023 0.6400 0.6700 0.6400 0.6600 17,486 +0.01(+1.54%)
Nov 30, 2023 0.6400 0.6700 0.6400 0.6500 9,103 +0.00(+0.00%)
Nov 29, 2023 0.6600 0.6600 0.6300 0.6500 39,187 +0.00(+0.00%)
Nov 28, 2023 0.6300 0.6600 0.6200 0.6500 34,695 +0.02(+3.17%)
Nov 27, 2023 0.6400 0.6600 0.6200 0.6300 41,385 +0.00(+0.00%)
Nov 24, 2023 0.6200 0.6400 0.6200 0.6300 45,865 +0.01(+1.61%)
Nov 23, 2023 0.6600 0.6600 0.6200 0.6200 16,823 +0.00(+0.00%)
Nov 22, 2023 0.6500 0.6500 0.6200 0.6200 45,320 -0.01(-1.59%)
Nov 21, 2023 0.6800 0.6800 0.6300 0.6300 67,458 -0.05(-7.35%)
Nov 20, 2023 0.6800 0.6900 0.6700 0.6800 82,199 -0.01(-1.45%)
Nov 17, 2023 0.7300 0.7300 0.6900 0.6900 30,766 -0.04(-5.48%)
Nov 16, 2023 0.6900 0.7300 0.6900 0.7300 37,933 +0.02(+2.82%)
Nov 15, 2023 0.6900 0.7100 0.6800 0.7100 29,838 +0.02(+2.90%)
Nov 14, 2023 0.7000 0.7100 0.6900 0.6900 20,463 -0.04(-5.48%)
Nov 13, 2023 0.7100 0.7300 0.6900 0.7300 52,315 +0.00(+0.00%)
Nov 10, 2023 0.7200 0.7300 0.7000 0.7300 34,380 +0.00(+0.00%)
Nov 09, 2023 0.6800 0.7300 0.6700 0.7300 49,391 +0.03(+4.29%)
Nov 08, 2023 0.7200 0.7400 0.6800 0.7000 32,395 -0.03(-4.11%)
Nov 07, 2023 0.7500 0.7500 0.7200 0.7300 44,531 -0.01(-1.35%)
Nov 06, 2023 0.7100 0.7400 0.7000 0.7400 131,381 +0.06(+8.82%)
Nov 03, 2023 0.6800 0.6900 0.6700 0.6800 15,236 +0.01(+1.49%)
Nov 02, 2023 0.6500 0.7000 0.6400 0.6700 74,179 +0.03(+4.69%)
Nov 01, 2023 0.7800 0.7800 0.6400 0.6400 63,425 -0.08(-11.11%)
Oct 31, 2023 0.7000 0.7400 0.7000 0.7200 10,089 +0.00(+0.00%)
Oct 30, 2023 0.7700 0.7700 0.7100 0.7200 25,848 -0.03(-4.00%)
Oct 27, 2023 0.7800 0.7900 0.7500 0.7500 30,397 -0.03(-3.85%)
Oct 26, 2023 0.7900 0.8000 0.7800 0.7800 38,942 -0.01(-1.27%)
Oct 25, 2023 0.7600 0.7900 0.7400 0.7900 51,775 +0.05(+6.76%)
Oct 24, 2023 0.7500 0.7500 0.7400 0.7400 6,104 +0.01(+1.37%)
Oct 23, 2023 0.7500 0.7500 0.7200 0.7300 45,622 -0.01(-1.35%)
Oct 20, 2023 0.6900 0.7400 0.6900 0.7400 17,880 +0.04(+5.71%)
Oct 19, 2023 0.8000 0.8000 0.7000 0.7000 44,795 -0.10(-12.50%)
Oct 18, 2023 0.7700 0.8000 0.7500 0.8000 60,239 +0.05(+6.67%)
Oct 17, 2023 0.7300 0.7500 0.6800 0.7500 59,459 +0.05(+7.14%)
Oct 16, 2023 0.6200 0.7000 0.6200 0.7000 105,715 +0.10(+16.67%)
Oct 13, 2023 0.6400 0.6400 0.6000 0.6000 61,399 -0.04(-6.25%)
Oct 12, 2023 0.6200 0.6400 0.5900 0.6400 101,243 +0.04(+6.67%)
Oct 11, 2023 0.6900 0.6900 0.5900 0.6000 271,145 -0.04(-6.25%)
Oct 10, 2023 0.7100 0.7100 0.6400 0.6400 53,095 -0.04(-5.88%)
Oct 06, 2023 0.6800 0 -0.02(-2.86%)
Oct 05, 2023 0.7800 0.7800 0.7000 0.7000 224,967 -0.04(-5.41%)
Oct 04, 2023 0.7700 0.7900 0.7400 0.7400 35,533 -0.06(-7.50%)
Oct 03, 2023 0.7800 0.8200 0.7700 0.8000 69,510 +0.02(+2.56%)
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.