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 (%)
Mar 31, 2023 0.5200 0.5299 0.4830 0.5140 155,355 +0.03(+5.35%)
Mar 30, 2023 0.5050 0.5104 0.4769 0.4879 126,938 -0.01(-2.77%)
Mar 29, 2023 0.5085 0.5144 0.5000 0.5018 55,875 -0.02(-3.44%)
Mar 28, 2023 0.5072 0.5300 0.5072 0.5197 16,706 +0.01(+2.26%)
Mar 27, 2023 0.5300 0.5412 0.5026 0.5082 87,143 -0.03(-6.10%)
Mar 24, 2023 0.5200 0.5500 0.5150 0.5412 96,911 +0.01(+2.11%)
Mar 23, 2023 0.5350 0.5500 0.5106 0.5300 50,801 +0.01(+1.90%)
Mar 22, 2023 0.5390 0.5498 0.5201 0.5201 56,385 -0.02(-3.86%)
Mar 21, 2023 0.5780 0.5780 0.5200 0.5410 58,200 +0.03(+6.85%)
Mar 20, 2023 0.5300 0.5500 0.5010 0.5063 77,100 -0.02(-3.75%)
Mar 17, 2023 0.5300 0.5300 0.5000 0.5260 123,533 +0.02(+3.12%)
Mar 16, 2023 0.5226 0.5300 0.4900 0.5101 111,797 -0.02(-3.75%)
Mar 15, 2023 0.5500 0.5490 0.4900 0.5300 141,815 -0.04(-7.02%)
Mar 14, 2023 0.4300 0.6200 0.4300 0.5700 357,483 +0.14(+33.18%)
Mar 13, 2023 0.4917 0.5100 0.4225 0.4280 365,537 -0.08(-16.08%)
Mar 10, 2023 0.5000 0.5305 0.4982 0.5100 386,131 +0.01(+2.14%)
Mar 09, 2023 0.6320 0.6636 0.4511 0.4993 1,011,120 -0.13(-20.62%)
Mar 08, 2023 0.6948 0.7070 0.6101 0.6290 354,757 -0.08(-10.97%)
Mar 07, 2023 0.7700 0.7700 0.7000 0.7065 87,723 -0.04(-5.80%)
Mar 06, 2023 0.8000 0.8015 0.7328 0.7500 229,605 -0.02(-3.16%)
Mar 03, 2023 0.7499 0.8000 0.7325 0.7745 212,190 +0.02(+3.27%)
Mar 02, 2023 0.7800 0.7792 0.7300 0.7500 119,864 +0.01(+1.35%)
Mar 01, 2023 0.7300 0.7900 0.7100 0.7400 213,744 +0.01(+1.37%)
Feb 28, 2023 0.7200 0.7600 0.7000 0.7300 93,958 +0.03(+3.99%)
Feb 27, 2023 0.6900 0.7450 0.6870 0.7020 119,194 +0.00(+0.62%)
Feb 24, 2023 0.7400 0.7400 0.6900 0.6977 122,928 -0.04(-5.72%)
Feb 23, 2023 0.7300 0.7575 0.7200 0.7400 132,820 +0.01(+1.37%)
Feb 22, 2023 0.7500 0.7900 0.7015 0.7300 213,631 -0.05(-6.46%)
Feb 21, 2023 0.7843 0.8200 0.7520 0.7804 172,985 -0.02(-2.45%)
Feb 17, 2023 0.7700 0.8200 0.7550 0.8000 262,369 +0.00(+0.13%)
Feb 16, 2023 0.8200 0.8560 0.7501 0.7990 311,866 -0.04(-4.37%)
Feb 15, 2023 0.8600 0.8799 0.8113 0.8355 222,572 -0.05(-6.11%)
Feb 14, 2023 0.8900 0.9187 0.8500 0.8899 239,440 -0.01(-0.73%)
Feb 13, 2023 0.9300 0.9303 0.8326 0.8964 334,319 -0.04(-4.04%)
Feb 10, 2023 0.8700 0.9600 0.8100 0.9341 787,106 +0.10(+12.54%)
Feb 09, 2023 0.9451 0.9580 0.8000 0.8300 1,039,553 -0.13(-13.54%)
Feb 08, 2023 1.100 1.110 0.9375 0.9600 922,708 -0.14(-12.73%)
Feb 07, 2023 1.140 1.190 1.000 1.100 1,850,050 -0.15(-12.00%)
Feb 06, 2023 1.230 1.390 1.080 1.250 8,748,353 +0.26(+26.26%)
Feb 03, 2023 0.9300 1.050 0.8901 0.9900 9,585,875 -0.07(-6.60%)
Feb 02, 2023 1.070 1.470 0.9964 1.060 47,379,872 +0.32(+43.24%)
Feb 01, 2023 0.7633 0.8399 0.6960 0.7400 1,974,668 +0.06(+8.35%)
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 17,034,232 +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%)
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.