Skip to main content

Elys Game Tech Corp (NQ: ELYS )

0.5042 +0.0083 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.4810 0.5347 0.4800 0.5042 169,665 +0.01(+1.67%)
Jun 01, 2023 0.4860 0.5199 0.4840 0.4959 127,961 +0.01(+2.04%)
May 31, 2023 0.4800 0.5181 0.4746 0.4860 62,035 +0.01(+1.27%)
May 30, 2023 0.4800 0.4996 0.4724 0.4799 83,922 -0.02(-3.94%)
May 26, 2023 0.4800 0.5000 0.4770 0.4996 114,301 +0.01(+1.88%)
May 25, 2023 0.4822 0.4999 0.4579 0.4904 235,184 -0.01(-2.79%)
May 24, 2023 0.4720 0.5100 0.4606 0.5045 87,195 +0.03(+6.41%)
May 23, 2023 0.4899 0.4899 0.4556 0.4741 83,081 -0.02(-4.78%)
May 22, 2023 0.4970 0.5321 0.4533 0.4979 148,935 -0.02(-4.25%)
May 19, 2023 0.5300 0.5324 0.4975 0.5200 38,442 +0.00(+0.00%)
May 18, 2023 0.5500 0.5500 0.5107 0.5200 42,009 -0.01(-2.35%)
May 17, 2023 0.5203 0.5349 0.5203 0.5325 37,568 +0.00(+0.47%)
May 16, 2023 0.5300 0.5349 0.5173 0.5300 59,569 +0.00(+0.19%)
May 15, 2023 0.5000 0.5290 0.5000 0.5290 81,538 +0.01(+2.22%)
May 12, 2023 0.5213 0.5213 0.5162 0.5175 27,777 -0.01(-1.39%)
May 11, 2023 0.5298 0.5298 0.5100 0.5248 29,687 -0.02(-3.74%)
May 10, 2023 0.5536 0.5536 0.5403 0.5452 45,457 +0.02(+3.39%)
May 09, 2023 0.4916 0.5300 0.4916 0.5273 88,063 +0.02(+4.23%)
May 08, 2023 0.5400 0.5377 0.4941 0.5059 73,486 +0.00(+0.18%)
May 05, 2023 0.5100 0.5300 0.4826 0.5050 86,091 -0.01(-0.98%)
May 04, 2023 0.5300 0.5458 0.4711 0.5100 57,786 -0.01(-1.03%)
May 03, 2023 0.5329 0.5400 0.5099 0.5153 42,916 -0.02(-4.57%)
May 02, 2023 0.4600 0.6550 0.4583 0.5400 281,605 +0.08(+18.24%)
May 01, 2023 0.4800 0.4800 0.4502 0.4567 26,799 -0.01(-1.76%)
Apr 28, 2023 0.4371 0.4700 0.4371 0.4649 58,299 +0.02(+5.09%)
Apr 27, 2023 0.4627 0.4627 0.4340 0.4424 28,220 +0.00(+0.41%)
Apr 26, 2023 0.4451 0.4560 0.4403 0.4406 113,753 -0.01(-1.83%)
Apr 25, 2023 0.4550 0.4572 0.4401 0.4488 60,649 -0.00(-0.27%)
Apr 24, 2023 0.4600 0.4690 0.4498 0.4500 122,061 -0.02(-4.26%)
Apr 21, 2023 0.4635 0.4878 0.4460 0.4700 55,880 +0.01(+2.17%)
Apr 20, 2023 0.4770 0.4770 0.4581 0.4600 70,276 -0.00(-0.50%)
Apr 19, 2023 0.4800 0.4878 0.4465 0.4623 114,921 -0.03(-5.13%)
Apr 18, 2023 0.4700 0.5040 0.4371 0.4873 336,908 +0.01(+1.52%)
Apr 17, 2023 0.4700 0.4801 0.4500 0.4800 112,001 +0.00(+0.00%)
Apr 14, 2023 0.5000 0.5142 0.4800 0.4800 84,725 -0.03(-5.88%)
Apr 13, 2023 0.5300 0.5300 0.4900 0.5100 51,952 +0.00(+0.95%)
Apr 12, 2023 0.5200 0.5400 0.4974 0.5052 56,803 -0.01(-2.85%)
Apr 11, 2023 0.4900 0.5500 0.4900 0.5200 115,903 +0.01(+1.96%)
Apr 10, 2023 0.5277 0.5277 0.4651 0.5100 39,073 +0.05(+9.70%)
Apr 06, 2023 0.4551 0.4845 0.4500 0.4649 164,126 -0.01(-3.04%)
Apr 05, 2023 0.4680 0.5000 0.4600 0.4795 31,153 +0.00(+0.74%)
Apr 04, 2023 0.5100 0.5199 0.4602 0.4760 64,124 -0.04(-8.46%)
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.