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, 2022 2.780 3.020 2.960 204,391 +0.20(+7.25%)
Jan 28, 2022 2.680 2.780 2.500 2.760 179,378 +0.08(+2.99%)
Jan 27, 2022 2.810 2.910 2.610 2.680 167,315 -0.04(-1.47%)
Jan 26, 2022 2.800 3.000 2.650 2.720 692,499 +0.05(+1.87%)
Jan 25, 2022 2.490 2.750 2.450 2.670 278,767 +0.18(+7.23%)
Jan 24, 2022 2.350 2.530 2.167 2.490 337,780 +0.14(+5.96%)
Jan 21, 2022 2.420 2.568 2.320 2.350 306,172 -0.11(-4.47%)
Jan 20, 2022 2.290 2.760 2.290 2.460 379,672 +0.18(+7.89%)
Jan 19, 2022 2.480 2.480 2.190 2.280 407,475 -0.20(-8.06%)
Jan 18, 2022 2.430 2.540 2.420 2.480 97,893 -0.03(-1.20%)
Jan 14, 2022 2.510 0 +0.05(+2.03%)
Jan 13, 2022 2.680 2.690 2.460 2.460 228,697 -0.24(-8.89%)
Jan 12, 2022 2.740 2.800 2.570 2.700 267,017 +0.06(+2.27%)
Jan 11, 2022 2.470 2.670 2.430 2.640 197,001 +0.13(+5.18%)
Jan 10, 2022 2.560 2.560 2.330 2.510 329,221 -0.10(-3.83%)
Jan 07, 2022 2.630 2.730 2.550 2.610 119,766 -0.05(-1.88%)
Jan 06, 2022 2.560 2.740 2.431 2.660 380,957 +0.02(+0.76%)
Jan 05, 2022 2.900 2.920 2.520 2.640 568,856 -0.30(-10.20%)
Jan 04, 2022 3.070 3.157 2.910 2.940 221,822 -0.12(-3.92%)
Jan 03, 2022 3.060 3.180 3.010 3.060 175,451 +0.03(+0.99%)
Dec 31, 2021 3.040 3.145 2.930 3.030 498,736 -0.05(-1.62%)
Dec 30, 2021 3.030 3.180 2.940 3.080 287,257 +0.08(+2.67%)
Dec 29, 2021 3.150 3.222 2.920 3.000 551,187 -0.16(-5.06%)
Dec 28, 2021 3.330 3.330 3.150 3.160 343,403 -0.18(-5.39%)
Dec 27, 2021 3.410 3.510 3.340 3.340 215,620 -0.08(-2.34%)
Dec 23, 2021 3.490 3.510 3.330 3.420 204,866 -0.04(-1.16%)
Dec 22, 2021 3.430 3.630 3.360 3.460 255,158 +0.06(+1.76%)
Dec 21, 2021 3.400 3.490 3.300 3.400 260,155 +0.13(+3.98%)
Dec 20, 2021 3.330 3.390 3.200 3.270 417,941 -0.16(-4.66%)
Dec 17, 2021 3.200 3.520 3.130 3.430 505,322 +0.16(+4.89%)
Dec 16, 2021 3.370 3.478 3.171 3.270 353,039 -0.06(-1.80%)
Dec 15, 2021 3.260 3.388 3.050 3.330 507,865 +0.09(+2.78%)
Dec 14, 2021 3.300 3.360 3.070 3.240 782,050 -0.03(-0.92%)
Dec 13, 2021 3.470 3.610 3.230 3.270 365,375 -0.28(-7.89%)
Dec 10, 2021 3.710 3.710 3.450 3.550 167,609 -0.12(-3.27%)
Dec 09, 2021 3.820 3.857 3.630 3.670 138,957 -0.13(-3.42%)
Dec 08, 2021 3.520 3.840 3.500 3.800 226,480 +0.27(+7.65%)
Dec 07, 2021 3.470 3.630 3.400 3.530 446,005 +0.12(+3.52%)
Dec 06, 2021 3.350 3.450 3.170 3.410 530,713 +0.03(+0.89%)
Dec 03, 2021 3.540 3.550 3.254 3.380 389,866 -0.17(-4.79%)
Dec 02, 2021 3.580 3.880 3.430 3.550 697,355 +0.05(+1.43%)
Dec 01, 2021 3.710 3.790 3.420 3.500 326,560 -0.17(-4.63%)
Nov 30, 2021 3.700 3.740 3.520 3.670 236,282 -0.03(-0.81%)
Nov 29, 2021 3.660 3.700 3.500 3.700 238,484 +0.16(+4.52%)
Nov 26, 2021 3.350 3.590 3.320 3.540 276,887 -0.05(-1.39%)
Nov 24, 2021 3.260 3.620 3.255 3.590 438,731 +0.28(+8.46%)
Nov 23, 2021 3.430 3.470 3.270 3.310 324,788 -0.03(-0.90%)
Nov 22, 2021 3.790 3.790 3.180 3.340 1,152,224 -0.47(-12.34%)
Nov 19, 2021 3.910 3.950 3.760 3.810 367,333 -0.16(-4.03%)
Nov 18, 2021 4.160 3.970 3.910 3.970 532,674 -0.15(-3.64%)
Nov 17, 2021 4.050 4.220 4.050 4.120 235,865 +0.11(+2.74%)
Nov 16, 2021 4.150 4.280 3.887 4.010 1,000,290 -0.73(-15.40%)
Nov 15, 2021 4.780 4.849 4.580 4.740 346,818 +0.03(+0.64%)
Nov 12, 2021 4.710 4.760 4.570 4.710 245,702 +0.01(+0.21%)
Nov 11, 2021 4.480 4.770 4.450 4.700 398,656 +0.24(+5.38%)
Nov 10, 2021 4.680 4.460 392,568 -0.25(-5.31%)
Nov 09, 2021 4.900 4.915 4.670 4.710 251,856 -0.20(-4.07%)
Nov 08, 2021 5.080 5.110 4.880 4.910 153,103 -0.13(-2.58%)
Nov 05, 2021 4.900 5.060 4.820 5.040 288,753 +0.15(+3.07%)
Nov 04, 2021 5.060 5.074 4.720 4.890 368,459 -0.14(-2.78%)
Nov 03, 2021 4.960 5.240 4.910 5.030 288,273 +0.04(+0.80%)
Nov 02, 2021 5.040 5.051 4.670 4.990 480,906 -0.12(-2.35%)
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.