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 (%)
Aug 31, 2022 0.5370 0.5885 0.5322 0.5572 85,307 +0.01(+2.69%)
Aug 30, 2022 0.5829 0.5829 0.5400 0.5426 116,454 -0.01(-1.35%)
Aug 29, 2022 0.6200 0.6399 0.5000 0.5500 604,908 -0.09(-13.64%)
Aug 26, 2022 0.6600 0.6600 0.5900 0.6369 65,767 -0.01(-2.02%)
Aug 25, 2022 0.6185 0.7010 0.5950 0.6500 335,017 +0.03(+5.06%)
Aug 24, 2022 0.6100 0.6200 0.5800 0.6187 142,536 +0.01(+2.28%)
Aug 23, 2022 0.6497 0.6497 0.5680 0.6049 104,259 -0.02(-3.94%)
Aug 22, 2022 0.6800 0.6800 0.6050 0.6297 127,361 -0.01(-1.89%)
Aug 19, 2022 0.6600 0.7099 0.6400 0.6418 61,904 -0.02(-2.86%)
Aug 18, 2022 0.7600 0.7700 0.6558 0.6607 209,079 -0.10(-13.02%)
Aug 17, 2022 0.7700 0.7700 0.7321 0.7596 83,233 -0.00(-0.11%)
Aug 16, 2022 0.7980 0.8000 0.7471 0.7604 52,899 -0.05(-6.02%)
Aug 15, 2022 0.8400 0.8495 0.7530 0.8091 123,048 -0.04(-4.81%)
Aug 12, 2022 0.7400 0.8680 0.7317 0.8500 271,937 +0.10(+13.33%)
Aug 11, 2022 0.7535 0.7535 0.7300 0.7500 34,543 +0.01(+1.35%)
Aug 10, 2022 0.7400 0.7575 0.7151 0.7400 53,263 +0.01(+0.68%)
Aug 09, 2022 0.7532 0.7532 0.7000 0.7350 15,465 -0.02(-3.28%)
Aug 08, 2022 0.7150 0.7699 0.7150 0.7599 80,626 +0.05(+6.50%)
Aug 05, 2022 0.6760 0.7202 0.6646 0.7135 86,092 +0.05(+7.47%)
Aug 04, 2022 0.6600 0.6800 0.6300 0.6639 152,301 +0.05(+7.86%)
Aug 03, 2022 0.6800 0.6800 0.6101 0.6155 107,283 -0.03(-4.46%)
Aug 02, 2022 0.6056 0.6628 0.5917 0.6442 136,527 +0.04(+7.37%)
Aug 01, 2022 0.6118 0.6118 0.5800 0.6000 174,394 +0.01(+1.99%)
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%)
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.