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 (%)
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%)
Mar 01, 2022 2.630 2.711 2.500 2.530 85,578 -0.10(-3.80%)
Feb 28, 2022 2.660 2.820 2.600 2.630 90,394 -0.09(-3.31%)
Feb 25, 2022 2.750 2.750 2.600 2.720 84,837 -0.02(-0.73%)
Feb 24, 2022 2.500 2.740 2.400 2.740 161,184 +0.17(+6.61%)
Feb 23, 2022 2.810 2.830 2.550 2.570 121,910 -0.17(-6.20%)
Feb 22, 2022 2.730 2.840 2.650 2.740 105,834 +0.01(+0.37%)
Feb 18, 2022 2.730 0 -0.27(-9.00%)
Feb 17, 2022 3.240 3.312 2.920 3.000 182,297 -0.32(-9.64%)
Feb 16, 2022 3.290 3.395 3.215 3.320 151,021 -0.01(-0.30%)
Feb 15, 2022 3.160 3.330 3.043 3.330 185,452 +0.24(+7.77%)
Feb 14, 2022 3.090 3.240 3.020 3.090 86,362 -0.01(-0.32%)
Feb 11, 2022 3.330 3.350 3.070 3.100 185,118 -0.20(-6.06%)
Feb 10, 2022 3.160 3.471 3.127 3.300 212,021 +0.04(+1.23%)
Feb 09, 2022 3.150 3.340 3.090 3.260 322,029 +0.15(+4.82%)
Feb 08, 2022 2.910 3.110 2.869 3.110 91,589 +0.20(+6.87%)
Feb 07, 2022 2.850 3.020 2.850 2.910 104,284 +0.05(+1.75%)
Feb 04, 2022 2.860 2.999 2.790 2.860 54,667 +0.06(+2.14%)
Feb 03, 2022 2.820 2.800 137,267 -0.14(-4.76%)
Feb 02, 2022 3.250 3.250 2.940 2.940 235,347 -0.24(-7.55%)
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.