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 (%)
Jul 31, 2023 0.5250 0.5489 0.5050 0.5179 123,106 +0.02(+3.58%)
Jul 28, 2023 0.4800 0.5076 0.4800 0.5000 110,089 +0.03(+5.93%)
Jul 27, 2023 0.5200 0.5200 0.4542 0.4720 256,258 -0.01(-1.95%)
Jul 26, 2023 0.4991 0.5198 0.4680 0.4814 220,964 -0.01(-2.77%)
Jul 25, 2023 0.5500 0.5577 0.4750 0.4951 186,748 -0.06(-10.79%)
Jul 24, 2023 0.5800 0.5794 0.5301 0.5550 53,300 -0.02(-3.81%)
Jul 21, 2023 0.5944 0.6195 0.5500 0.5770 209,307 -0.05(-7.68%)
Jul 20, 2023 0.6500 0.6550 0.6158 0.6250 110,252 -0.03(-4.58%)
Jul 19, 2023 0.5801 0.6599 0.5798 0.6550 201,302 +0.08(+14.21%)
Jul 18, 2023 0.6400 0.6500 0.5614 0.5735 197,046 -0.07(-10.70%)
Jul 17, 2023 0.6946 0.7086 0.6400 0.6422 166,609 -0.07(-9.54%)
Jul 14, 2023 0.6900 0.7700 0.6648 0.7099 384,258 +0.02(+2.88%)
Jul 13, 2023 0.6360 0.7130 0.5892 0.6900 776,580 +0.03(+4.39%)
Jul 12, 2023 0.4600 0.7500 0.4606 0.6610 4,411,359 +0.20(+43.73%)
Jul 11, 2023 0.4200 0.4600 0.4200 0.4599 117,769 +0.04(+10.79%)
Jul 10, 2023 0.3945 0.4200 0.3945 0.4151 56,603 +0.02(+4.85%)
Jul 07, 2023 0.4000 0.4000 0.3892 0.3959 55,454 +0.01(+2.70%)
Jul 06, 2023 0.3932 0.3968 0.3855 0.3855 42,696 -0.01(-3.63%)
Jul 05, 2023 0.3826 0.4000 0.3815 0.4000 47,033 +0.00(+1.14%)
Jul 03, 2023 0.3868 0.3955 0.3840 0.3955 53,987 +0.01(+3.89%)
Jun 30, 2023 0.3799 0.3900 0.3700 0.3807 40,753 -0.01(-2.38%)
Jun 29, 2023 0.3514 0.4123 0.3319 0.3900 171,159 -0.02(-5.11%)
Jun 28, 2023 0.4300 0.4302 0.3967 0.4110 144,865 -0.03(-6.08%)
Jun 27, 2023 0.4310 0.4690 0.4292 0.4376 58,068 -0.00(-0.57%)
Jun 26, 2023 0.4598 0.4721 0.4400 0.4401 38,327 +0.00(+0.02%)
Jun 23, 2023 0.4931 0.5099 0.4310 0.4400 65,945 -0.05(-11.11%)
Jun 22, 2023 0.4900 0.5145 0.4900 0.4950 47,052 +0.02(+3.53%)
Jun 21, 2023 0.4990 0.5280 0.4694 0.4781 57,375 -0.01(-3.02%)
Jun 20, 2023 0.5300 0.5300 0.4930 0.4930 72,521 -0.01(-2.18%)
Jun 16, 2023 0.5170 0.5460 0.5000 0.5040 105,318 -0.03(-4.91%)
Jun 15, 2023 0.5134 0.5400 0.4900 0.5300 129,237 +0.02(+4.76%)
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%)
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.