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 (%)
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%)
Nov 01, 2022 0.3500 0.3508 0.3250 0.3316 62,552 -0.01(-1.49%)
Oct 31, 2022 0.3396 0.3565 0.3326 0.3366 136,528 +0.00(+0.15%)
Oct 28, 2022 0.3171 0.3450 0.3171 0.3361 89,975 +0.02(+6.03%)
Oct 27, 2022 0.3400 0.3412 0.3100 0.3170 96,141 -0.01(-3.94%)
Oct 26, 2022 0.3398 0.3440 0.3211 0.3300 105,367 -0.01(-2.83%)
Oct 25, 2022 0.3480 0.3492 0.3173 0.3396 132,140 +0.00(+0.47%)
Oct 24, 2022 0.3488 0.3488 0.3236 0.3380 59,118 -0.00(-0.12%)
Oct 21, 2022 0.3515 0.3515 0.3350 0.3384 61,843 -0.01(-3.31%)
Oct 20, 2022 0.3651 0.3700 0.3401 0.3500 105,066 -0.01(-2.80%)
Oct 19, 2022 0.3559 0.3700 0.3532 0.3601 55,960 -0.00(-1.23%)
Oct 18, 2022 0.3881 0.3958 0.3525 0.3646 126,926 -0.01(-1.49%)
Oct 17, 2022 0.4499 0.4499 0.3525 0.3701 54,337 -0.01(-3.75%)
Oct 14, 2022 0.3997 0.3997 0.3525 0.3845 33,139 -0.02(-3.80%)
Oct 13, 2022 0.3805 0.3997 0.3675 0.3997 45,916 +0.02(+5.16%)
Oct 12, 2022 0.4144 0.4144 0.3800 0.3801 65,646 -0.02(-4.98%)
Oct 11, 2022 0.4200 0.4299 0.3798 0.4000 101,752 -0.03(-7.41%)
Oct 10, 2022 0.4500 0.4646 0.4004 0.4320 50,575 -0.02(-3.79%)
Oct 07, 2022 0.4500 0.4685 0.4408 0.4490 10,062 -0.02(-4.06%)
Oct 06, 2022 0.4590 0.4818 0.4400 0.4680 101,064 -0.01(-2.92%)
Oct 05, 2022 0.4650 0.4916 0.4566 0.4821 58,281 +0.01(+1.49%)
Oct 04, 2022 0.4882 0.4896 0.4550 0.4750 77,362 +0.01(+1.06%)
Oct 03, 2022 0.4800 0.4978 0.4690 0.4700 84,178 -0.01(-1.05%)
Sep 30, 2022 0.4799 0.4799 0.4750 0.4750 38,455 -0.01(-1.04%)
Sep 29, 2022 0.4600 0.4800 0.4528 0.4800 31,429 +0.01(+1.50%)
Sep 28, 2022 0.4552 0.4850 0.4500 0.4729 35,418 +0.01(+1.70%)
Sep 27, 2022 0.4726 0.4827 0.4599 0.4650 51,829 +0.02(+5.39%)
Sep 26, 2022 0.4526 0.4849 0.4291 0.4412 27,610 -0.01(-2.73%)
Sep 23, 2022 0.4300 0.4633 0.4131 0.4536 110,690 +0.03(+7.74%)
Sep 22, 2022 0.4348 0.4378 0.3900 0.4210 110,476 -0.02(-5.31%)
Sep 21, 2022 0.4700 0.4848 0.4430 0.4446 105,819 -0.01(-2.54%)
Sep 20, 2022 0.5199 0.5200 0.4300 0.4562 170,814 -0.01(-1.30%)
Sep 19, 2022 0.5220 0.5444 0.4500 0.4622 144,431 -0.05(-10.22%)
Sep 16, 2022 0.5590 0.5820 0.5148 0.5148 160,769 -0.05(-8.07%)
Sep 15, 2022 0.6000 0.6000 0.5553 0.5600 34,197 -0.00(-0.55%)
Sep 14, 2022 0.5805 0.6047 0.5500 0.5631 78,972 -0.01(-2.07%)
Sep 13, 2022 0.6000 0.6120 0.5500 0.5750 183,074 -0.04(-6.35%)
Sep 12, 2022 0.6157 0.6200 0.5861 0.6140 122,019 +0.03(+5.52%)
Sep 09, 2022 0.6000 0.6100 0.5800 0.5819 83,677 -0.02(-2.53%)
Sep 08, 2022 0.5500 0.6000 0.5510 0.5970 72,311 +0.02(+4.08%)
Sep 07, 2022 0.5800 0.5900 0.5585 0.5736 97,303 -0.01(-1.10%)
Sep 06, 2022 0.5815 0.5955 0.5670 0.5800 70,291 -0.00(-0.77%)
Sep 02, 2022 0.5900 0.6000 0.5561 0.5845 100,123 -0.02(-2.58%)
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.