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 (%)
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 0.3150 0.3170 96,141 -0.01(-3.94%)
Oct 26, 2022 0.3398 0.3440 0.3254 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%)
Sep 01, 2022 0.5600 0.6000 0.5400 0.6000 184,266 +0.04(+7.68%)
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%)
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.