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 (%)
Jul 29, 2022 0.6000 0.6457 0.5691 0.5883 126,842 -0.02(-3.10%)
Jul 28, 2022 0.6100 0.6523 0.5786 0.6071 195,914 +0.01(+1.52%)
Jul 27, 2022 0.6555 0.6880 0.5522 0.5980 513,150 -0.09(-13.33%)
Jul 26, 2022 0.7700 0.7700 0.6700 0.6900 113,879 -0.09(-11.07%)
Jul 25, 2022 0.8040 0.8100 0.7600 0.7759 108,000 -0.02(-2.05%)
Jul 22, 2022 0.8160 0.8250 0.7859 0.7921 21,242 -0.02(-2.93%)
Jul 21, 2022 0.7700 0.8300 0.7600 0.8160 226,272 +0.07(+8.79%)
Jul 20, 2022 0.7500 0.7750 0.7441 0.7501 74,275 +0.00(+0.62%)
Jul 19, 2022 0.7405 0.7575 0.7338 0.7455 50,425 +0.00(+0.54%)
Jul 18, 2022 0.7248 0.7415 0.7223 0.7415 38,033 +0.02(+2.28%)
Jul 15, 2022 0.7410 0.7513 0.7200 0.7250 63,002 -0.02(-2.17%)
Jul 14, 2022 0.7518 0.7600 0.7400 0.7411 22,612 -0.02(-2.41%)
Jul 13, 2022 0.7500 0.7600 0.7394 0.7594 18,134 +0.00(+0.65%)
Jul 12, 2022 0.7408 0.7655 0.7241 0.7545 80,497 +0.01(+2.00%)
Jul 11, 2022 0.7437 0.7448 0.7150 0.7397 37,156 -0.00(-0.04%)
Jul 08, 2022 0.7095 0.8000 0.7095 0.7400 145,867 +0.03(+4.11%)
Jul 07, 2022 0.7000 0.7171 0.6921 0.7108 90,588 +0.02(+2.87%)
Jul 06, 2022 0.6700 0.7200 0.6668 0.6910 73,031 +0.02(+3.29%)
Jul 05, 2022 0.6606 0.6900 0.6488 0.6690 55,599 +0.00(+0.48%)
Jul 01, 2022 0.7370 0.7399 0.6600 0.6658 93,941 -0.07(-9.43%)
Jun 30, 2022 0.7300 0.7400 0.6802 0.7351 43,953 +0.01(+1.53%)
Jun 29, 2022 0.7450 0.8000 0.7009 0.7240 147,743 -0.02(-2.82%)
Jun 28, 2022 0.7700 0.8389 0.7200 0.7450 149,329 -0.05(-5.74%)
Jun 27, 2022 0.7100 0.8226 0.6821 0.7904 245,156 +0.09(+12.11%)
Jun 24, 2022 0.6700 0.7434 0.6695 0.7050 484,811 +0.03(+5.07%)
Jun 23, 2022 0.7700 0.7800 0.6507 0.6710 307,872 -0.07(-9.35%)
Jun 22, 2022 0.7800 0.7800 0.7260 0.7402 237,558 -0.04(-5.72%)
Jun 21, 2022 0.7474 0.8109 0.7474 0.7851 121,019 +0.04(+5.04%)
Jun 17, 2022 0.8246 0.8246 0.7474 0.7474 135,071 -0.01(-0.88%)
Jun 16, 2022 0.8000 0.8000 0.7500 0.7540 257,867 -0.06(-7.15%)
Jun 15, 2022 0.8600 0.8900 0.7803 0.8121 223,781 -0.05(-5.57%)
Jun 14, 2022 0.8506 0.8900 0.8162 0.8600 90,216 +0.03(+3.29%)
Jun 13, 2022 0.8900 0.8999 0.8326 0.8326 209,693 -0.11(-12.13%)
Jun 10, 2022 1.000 1.000 0.9210 0.9475 108,843 -0.04(-4.18%)
Jun 09, 2022 1.010 1.030 0.9820 0.9888 97,638 -0.05(-4.92%)
Jun 08, 2022 1.020 1.040 0.9800 1.040 102,466 +0.02(+1.96%)
Jun 07, 2022 1.020 1.040 0.9900 1.020 104,280 -0.02(-1.92%)
Jun 06, 2022 1.070 1.110 1.010 1.040 93,953 -0.02(-1.89%)
Jun 03, 2022 1.050 1.070 1.020 1.060 95,191 +0.01(+0.95%)
Jun 02, 2022 1.070 1.110 1.020 1.050 151,863 +0.00(+0.00%)
Jun 01, 2022 1.040 1.076 1.040 1.050 52,445 +0.00(+0.00%)
May 31, 2022 1.040 1.070 1.000 1.050 181,189 -0.03(-2.78%)
May 27, 2022 1.090 1.090 1.020 1.080 128,150 +0.01(+0.93%)
May 26, 2022 1.000 1.090 1.000 1.070 93,894 +0.06(+5.94%)
May 25, 2022 0.9800 1.050 0.9000 1.010 177,994 +0.03(+2.56%)
May 24, 2022 1.030 1.055 0.9800 0.9848 212,589 -0.06(-5.31%)
May 23, 2022 1.070 1.080 1.010 1.040 151,809 -0.06(-5.45%)
May 20, 2022 1.190 1.200 1.070 1.100 128,858 -0.11(-9.09%)
May 19, 2022 1.180 1.250 1.180 1.210 26,499 +0.03(+2.54%)
May 18, 2022 1.260 1.290 1.150 1.180 98,170 -0.05(-4.07%)
May 17, 2022 1.070 1.280 1.070 1.230 201,391 +0.06(+5.13%)
May 16, 2022 1.350 1.380 1.150 1.170 153,722 -0.10(-7.87%)
May 13, 2022 1.250 1.320 1.170 1.270 71,243 +0.04(+3.25%)
May 12, 2022 1.280 1.340 1.180 1.230 119,123 +0.04(+3.36%)
May 11, 2022 1.170 1.220 1.160 1.190 150,308 +0.06(+5.31%)
May 10, 2022 1.300 1.320 1.100 1.130 546,991 -0.12(-9.60%)
May 09, 2022 1.360 1.380 1.250 1.250 222,830 -0.16(-11.35%)
May 06, 2022 1.480 1.480 1.360 1.410 187,166 -0.08(-5.37%)
May 05, 2022 1.500 1.550 1.440 1.490 110,726 -0.05(-3.25%)
May 04, 2022 1.570 1.570 1.450 1.540 139,660 -0.03(-1.91%)
May 03, 2022 1.510 1.580 1.450 1.570 99,165 +0.05(+3.29%)
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.