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 (%)
Aug 31, 2023 0.4300 0.4333 0.4119 0.4128 19,120 -0.02(-5.54%)
Aug 30, 2023 0.4200 0.4476 0.4078 0.4370 41,056 +0.02(+4.05%)
Aug 29, 2023 0.4290 0.4429 0.4025 0.4200 27,464 -0.01(-2.10%)
Aug 28, 2023 0.4280 0.4499 0.4071 0.4290 32,626 +0.00(+0.23%)
Aug 25, 2023 0.4109 0.4280 0.4017 0.4280 39,315 +0.00(+0.00%)
Aug 24, 2023 0.4400 0.4400 0.4070 0.4280 26,547 +0.02(+3.76%)
Aug 23, 2023 0.4201 0.4250 0.4100 0.4125 17,716 -0.01(-1.79%)
Aug 22, 2023 0.4400 0.4499 0.4200 0.4200 73,321 -0.00(-0.26%)
Aug 21, 2023 0.4480 0.4500 0.4200 0.4211 70,805 -0.02(-4.53%)
Aug 18, 2023 0.4600 0.4647 0.4400 0.4411 89,735 +0.00(+0.16%)
Aug 17, 2023 0.5391 0.5391 0.4404 0.4404 139,707 -0.06(-11.85%)
Aug 16, 2023 0.4800 0.5500 0.4800 0.4996 161,030 +0.01(+2.99%)
Aug 15, 2023 0.4850 0.5188 0.4809 0.4851 38,612 -0.02(-3.17%)
Aug 14, 2023 0.5101 0.5150 0.4874 0.5010 32,934 -0.01(-1.59%)
Aug 11, 2023 0.5050 0.5199 0.4802 0.5091 108,939 +0.01(+2.39%)
Aug 10, 2023 0.5040 0.5040 0.4891 0.4972 13,873 -0.00(-0.10%)
Aug 09, 2023 0.5000 0.5190 0.4875 0.4977 49,917 -0.00(-0.46%)
Aug 08, 2023 0.5260 0.5499 0.4961 0.5000 83,691 -0.01(-1.96%)
Aug 07, 2023 0.5010 0.5500 0.4900 0.5100 170,570 +0.01(+1.80%)
Aug 04, 2023 0.5000 0.5300 0.5000 0.5010 119,578 +0.01(+2.00%)
Aug 03, 2023 0.5550 0.5550 0.4700 0.4912 199,696 -0.03(-6.60%)
Aug 02, 2023 0.5490 0.5699 0.5100 0.5259 118,725 -0.03(-5.16%)
Aug 01, 2023 0.5000 0.5698 0.4800 0.5545 407,630 +0.04(+7.07%)
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 0.4869 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(+14.23%)
Jul 18, 2023 0.6400 0.6500 0.5614 0.5734 197,046 -0.07(-10.71%)
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 +0.01(+1.24%)
Jun 14, 2023 0.5310 0.5440 0.5235 0.5235 55,681 -0.01(-2.08%)
Jun 13, 2023 0.5300 0.5499 0.5226 0.5346 58,491 -0.00(-0.50%)
Jun 12, 2023 0.5422 0.5500 0.5093 0.5373 83,210 -0.00(-0.50%)
Jun 09, 2023 0.5400 0.5500 0.5260 0.5400 68,862 +0.00(+0.61%)
Jun 08, 2023 0.5200 0.5400 0.4936 0.5367 139,611 +0.02(+4.19%)
Jun 07, 2023 0.5642 0.5642 0.5100 0.5151 83,592 -0.02(-3.70%)
Jun 06, 2023 0.5100 0.5349 0.5000 0.5349 90,858 +0.02(+3.56%)
Jun 05, 2023 0.4925 0.5200 0.4900 0.5165 64,658 +0.01(+2.44%)
Jun 02, 2023 0.4810 0.5347 0.4800 0.5042 169,665 +0.01(+1.67%)
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.