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 (%)
May 31, 2022 1.040 1.070 1.000 1.050 181,189 -0.03(-2.78%)
May 27, 2022 1.090 1.090 1.020 1.080 128,150 +0.01(+0.93%)
May 26, 2022 1.000 1.090 1.000 1.070 93,894 +0.06(+5.94%)
May 25, 2022 0.9800 1.050 0.9000 1.010 177,994 +0.03(+2.56%)
May 24, 2022 1.030 1.055 0.9800 0.9848 212,589 -0.06(-5.31%)
May 23, 2022 1.070 1.080 1.010 1.040 151,809 -0.06(-5.45%)
May 20, 2022 1.190 1.200 1.070 1.100 128,858 -0.11(-9.09%)
May 19, 2022 1.180 1.250 1.180 1.210 26,499 +0.03(+2.54%)
May 18, 2022 1.260 1.290 1.150 1.180 98,170 -0.05(-4.07%)
May 17, 2022 1.070 1.280 1.070 1.230 201,391 +0.06(+5.13%)
May 16, 2022 1.350 1.380 1.150 1.170 153,722 -0.10(-7.87%)
May 13, 2022 1.250 1.320 1.170 1.270 71,243 +0.04(+3.25%)
May 12, 2022 1.280 1.340 1.180 1.230 119,123 +0.04(+3.36%)
May 11, 2022 1.170 1.220 1.160 1.190 150,308 +0.06(+5.31%)
May 10, 2022 1.300 1.320 1.100 1.130 546,991 -0.12(-9.60%)
May 09, 2022 1.360 1.380 1.250 1.250 222,830 -0.16(-11.35%)
May 06, 2022 1.480 1.480 1.360 1.410 187,166 -0.08(-5.37%)
May 05, 2022 1.500 1.550 1.440 1.490 110,726 -0.05(-3.25%)
May 04, 2022 1.570 1.570 1.450 1.540 139,660 -0.03(-1.91%)
May 03, 2022 1.510 1.580 1.450 1.570 99,165 +0.05(+3.29%)
May 02, 2022 1.530 1.558 1.490 1.520 47,855 -0.01(-0.65%)
Apr 29, 2022 1.620 1.670 1.452 1.530 314,386 -0.10(-6.13%)
Apr 28, 2022 1.590 1.650 1.550 1.630 48,739 +0.00(+0.00%)
Apr 27, 2022 1.640 1.680 1.600 1.630 80,475 +0.00(+0.00%)
Apr 26, 2022 1.580 1.730 1.510 1.630 303,103 +0.08(+5.16%)
Apr 25, 2022 1.590 1.610 1.510 1.550 406,040 -0.05(-3.13%)
Apr 22, 2022 1.580 1.670 1.540 1.600 621,223 +0.03(+1.91%)
Apr 21, 2022 2.080 2.080 1.470 1.570 1,311,937 -0.47(-23.04%)
Apr 20, 2022 2.040 2.110 2.015 2.040 67,038 -0.06(-2.86%)
Apr 19, 2022 2.000 2.240 1.960 2.100 202,686 +0.07(+3.45%)
Apr 18, 2022 2.110 2.120 2.010 2.030 151,500 -0.09(-4.25%)
Apr 14, 2022 2.320 2.337 2.110 2.120 167,144 -0.19(-8.23%)
Apr 13, 2022 2.050 2.350 2.050 2.310 155,181 +0.18(+8.45%)
Apr 12, 2022 2.120 2.235 2.100 2.130 150,407 +0.01(+0.47%)
Apr 11, 2022 2.240 2.300 2.046 2.120 269,038 -0.13(-5.78%)
Apr 08, 2022 2.360 2.380 2.170 2.250 216,264 -0.11(-4.66%)
Apr 07, 2022 2.280 2.390 2.280 2.360 144,249 +0.07(+3.06%)
Apr 06, 2022 2.310 2.373 2.210 2.290 216,908 +0.07(+3.15%)
Apr 05, 2022 2.320 2.359 2.200 2.220 121,048 -0.11(-4.72%)
Apr 04, 2022 2.330 2.400 2.300 2.330 97,849 +0.00(+0.00%)
Apr 01, 2022 2.340 2.410 2.312 2.330 99,316 -0.02(-0.85%)
Mar 31, 2022 2.340 2.390 2.310 2.350 58,746 -0.03(-1.26%)
Mar 30, 2022 2.340 2.420 2.302 2.380 153,843 +0.06(+2.59%)
Mar 29, 2022 2.290 2.352 2.288 2.320 102,708 +0.02(+0.87%)
Mar 28, 2022 2.340 2.340 2.220 2.300 251,338 -0.01(-0.43%)
Mar 25, 2022 2.360 2.405 2.280 2.310 151,289 -0.06(-2.53%)
Mar 24, 2022 2.455 2.477 2.330 2.370 216,589 -0.04(-1.66%)
Mar 23, 2022 2.470 2.480 2.360 2.410 290,108 -0.09(-3.60%)
Mar 22, 2022 2.430 2.560 2.400 2.500 220,961 +0.08(+3.31%)
Mar 21, 2022 2.600 2.742 2.420 2.420 211,238 -0.08(-3.20%)
Mar 18, 2022 2.770 2.900 2.470 2.500 390,914 -0.25(-9.09%)
Mar 17, 2022 2.470 2.800 2.470 2.750 287,101 +0.16(+6.18%)
Mar 16, 2022 2.460 2.770 2.430 2.590 201,308 +0.13(+5.28%)
Mar 15, 2022 2.470 2.630 2.400 2.460 141,798 -0.01(-0.40%)
Mar 14, 2022 2.720 2.780 2.450 2.470 151,896 -0.27(-9.85%)
Mar 11, 2022 2.820 2.920 2.710 2.740 136,541 -0.08(-2.84%)
Mar 10, 2022 2.680 2.850 2.610 2.820 128,357 +0.11(+4.06%)
Mar 09, 2022 2.680 2.730 2.610 2.710 186,896 +0.08(+3.04%)
Mar 08, 2022 2.650 2.740 2.450 2.630 229,761 +0.03(+1.15%)
Mar 07, 2022 2.430 2.660 2.400 2.600 280,772 +0.16(+6.56%)
Mar 04, 2022 2.430 2.600 2.300 2.440 153,315 +0.06(+2.52%)
Mar 03, 2022 2.570 2.630 2.350 2.380 250,435 -0.19(-7.39%)
Mar 02, 2022 2.600 2.680 2.520 2.570 93,074 +0.04(+1.58%)
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.