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

Elys BMG Group Inc (NQ: ELYS )

0.4100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 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 (%)
Jan 31, 2023 0.6500 0.7100 0.6500 0.6830 889,635 +0.04(+6.72%)
Jan 30, 2023 0.5423 0.6574 0.5400 0.6400 625,671 +0.07(+11.30%)
Jan 27, 2023 0.5000 0.5750 0.4750 0.5750 490,416 +0.09(+18.22%)
Jan 26, 2023 0.4680 0.5057 0.4680 0.4864 174,017 +0.01(+1.14%)
Jan 25, 2023 0.4995 0.5125 0.4600 0.4809 285,868 -0.03(-6.62%)
Jan 24, 2023 0.5100 0.5160 0.4743 0.5150 398,363 +0.01(+0.98%)
Jan 23, 2023 0.5010 0.5383 0.4800 0.5100 289,017 +0.01(+1.80%)
Jan 20, 2023 0.4498 0.5200 0.4299 0.5010 364,103 +0.05(+10.94%)
Jan 19, 2023 0.4700 0.4899 0.3880 0.4516 724,122 -0.04(-8.40%)
Jan 18, 2023 0.5650 0.5650 0.4791 0.4930 799,318 -0.06(-10.17%)
Jan 17, 2023 0.5700 0.5997 0.5388 0.5488 781,279 -0.06(-9.11%)
Jan 13, 2023 0.5820 0.6500 0.5780 0.6038 1,251,484 +0.03(+4.66%)
Jan 12, 2023 0.5650 0.6200 0.5312 0.5769 960,833 +0.04(+8.46%)
Jan 11, 2023 0.6000 0.6230 0.5000 0.5319 1,460,606 -0.06(-10.71%)
Jan 10, 2023 0.4300 0.7911 0.4100 0.5957 17,034,432 +0.18(+41.90%)
Jan 09, 2023 0.4000 0.4320 0.3700 0.4198 1,146,110 +0.04(+10.01%)
Jan 06, 2023 0.3711 0.3902 0.3480 0.3816 918,907 -0.01(-2.40%)
Jan 05, 2023 0.3300 0.4141 0.3198 0.3910 1,589,280 +0.03(+8.49%)
Jan 04, 2023 0.3500 0.4460 0.3000 0.3604 8,935,377 +0.10(+39.96%)
Jan 03, 2023 0.2320 0.3160 0.2250 0.2575 4,500,783 -0.02(-8.04%)
Dec 30, 2022 0.2687 0.2900 0.2150 0.2800 2,730,257 +0.00(+0.50%)
Dec 29, 2022 0.3252 0.3271 0.2600 0.2786 6,111,919 +0.02(+7.15%)
Dec 28, 2022 0.3428 0.3600 0.2521 0.2600 7,087,798 -0.11(-29.73%)
Dec 27, 2022 0.3535 0.5000 0.2810 0.3700 92,778,952 +0.20(+111.91%)
Dec 23, 2022 0.1210 0.2790 0.1210 0.1746 13,696,356 +0.06(+47.09%)
Dec 22, 2022 0.1175 0.1280 0.1140 0.1187 197,276 +0.01(+4.49%)
Dec 21, 2022 0.1150 0.1200 0.1130 0.1136 277,380 -0.00(-1.22%)
Dec 20, 2022 0.1396 0.1396 0.1110 0.1150 743,608 -0.01(-11.54%)
Dec 19, 2022 0.1302 0.1399 0.1297 0.1300 341,034 -0.00(-0.15%)
Dec 16, 2022 0.1370 0.1389 0.1223 0.1302 639,910 -0.02(-11.79%)
Dec 15, 2022 0.1650 0.1780 0.1352 0.1476 2,025,187 -0.04(-19.96%)
Dec 14, 2022 0.1514 0.3850 0.1443 0.1844 22,637,112 +0.04(+28.06%)
Dec 13, 2022 0.1400 0.1572 0.1400 0.1440 289,675 +0.00(+2.86%)
Dec 12, 2022 0.1503 0.1574 0.1356 0.1400 408,999 -0.01(-6.48%)
Dec 09, 2022 0.1528 0.1598 0.1398 0.1497 175,802 -0.00(-3.04%)
Dec 08, 2022 0.1580 0.1609 0.1380 0.1544 270,545 -0.00(-0.32%)
Dec 07, 2022 0.1625 0.1760 0.1508 0.1549 1,984,265 -0.00(-2.70%)
Dec 06, 2022 0.1680 0.1696 0.1591 0.1592 191,399 -0.00(-1.42%)
Dec 05, 2022 0.1650 0.1750 0.1606 0.1615 225,549 +0.00(+0.31%)
Dec 02, 2022 0.1550 0.1675 0.1547 0.1610 317,767 +0.01(+5.50%)
Dec 01, 2022 0.1575 0.1625 0.1500 0.1526 283,262 +0.00(+1.13%)
Nov 30, 2022 0.1800 0.1943 0.1200 0.1509 1,609,199 -0.03(-18.17%)
Nov 29, 2022 0.1950 0.1950 0.1816 0.1844 154,146 +0.00(+2.44%)
Nov 28, 2022 0.2098 0.2179 0.1799 0.1800 231,426 -0.02(-9.95%)
Nov 25, 2022 0.2507 0.2549 0.1998 0.1999 259,858 -0.00(-1.09%)
Nov 23, 2022 0.2088 0.2200 0.1962 0.2021 399,944 -0.02(-7.29%)
Nov 22, 2022 0.2490 0.2497 0.2180 0.2180 136,370 -0.02(-6.80%)
Nov 21, 2022 0.2390 0.2530 0.2225 0.2339 105,579 -0.01(-3.23%)
Nov 18, 2022 0.2500 0.2570 0.2398 0.2417 81,089 +0.00(+0.08%)
Nov 17, 2022 0.2680 0.2680 0.2371 0.2415 232,715 -0.02(-8.17%)
Nov 16, 2022 0.2810 0.2949 0.2577 0.2630 182,386 -0.02(-6.07%)
Nov 15, 2022 0.2811 0.2980 0.2732 0.2800 80,583 -0.01(-1.79%)
Nov 14, 2022 0.2990 0.2990 0.2745 0.2851 223,082 -0.00(-1.69%)
Nov 11, 2022 0.2900 0.3081 0.2800 0.2900 177,312 -0.00(-1.19%)
Nov 10, 2022 0.3000 0.3140 0.2800 0.2935 168,031 +0.00(+1.10%)
Nov 09, 2022 0.3200 0.3200 0.2900 0.2903 89,550 -0.02(-7.78%)
Nov 08, 2022 0.3270 0.3297 0.2911 0.3148 105,240 -0.01(-1.59%)
Nov 07, 2022 0.2895 0.3289 0.2707 0.3199 217,872 +0.02(+7.71%)
Nov 04, 2022 0.3150 0.3251 0.2676 0.2970 134,303 -0.00(-1.00%)
Nov 03, 2022 0.3200 0.3200 0.2922 0.3000 94,669 -0.01(-3.23%)
Nov 02, 2022 0.3495 0.3500 0.2735 0.3100 175,262 -0.02(-6.51%)
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.