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 (%)
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%)
Feb 01, 2022 2.980 3.330 2.900 3.180 235,976 +0.22(+7.43%)
Jan 31, 2022 2.780 3.020 2.960 204,391 +0.20(+7.25%)
Jan 28, 2022 2.680 2.780 2.500 2.760 179,378 +0.08(+2.99%)
Jan 27, 2022 2.810 2.910 2.610 2.680 167,315 -0.04(-1.47%)
Jan 26, 2022 2.800 3.000 2.650 2.720 692,499 +0.05(+1.87%)
Jan 25, 2022 2.490 2.750 2.450 2.670 278,767 +0.18(+7.23%)
Jan 24, 2022 2.350 2.530 2.167 2.490 337,780 +0.14(+5.96%)
Jan 21, 2022 2.420 2.568 2.320 2.350 306,172 -0.11(-4.47%)
Jan 20, 2022 2.290 2.760 2.290 2.460 379,672 +0.18(+7.89%)
Jan 19, 2022 2.480 2.480 2.190 2.280 407,475 -0.20(-8.06%)
Jan 18, 2022 2.430 2.540 2.420 2.480 97,893 -0.03(-1.20%)
Jan 14, 2022 2.510 0 +0.05(+2.03%)
Jan 13, 2022 2.680 2.690 2.460 2.460 228,697 -0.24(-8.89%)
Jan 12, 2022 2.740 2.800 2.570 2.700 267,017 +0.06(+2.27%)
Jan 11, 2022 2.470 2.670 2.430 2.640 197,001 +0.13(+5.18%)
Jan 10, 2022 2.560 2.560 2.330 2.510 329,221 -0.10(-3.83%)
Jan 07, 2022 2.630 2.730 2.550 2.610 119,766 -0.05(-1.88%)
Jan 06, 2022 2.560 2.740 2.431 2.660 380,957 +0.02(+0.76%)
Jan 05, 2022 2.900 2.920 2.520 2.640 568,856 -0.30(-10.20%)
Jan 04, 2022 3.070 3.157 2.910 2.940 221,822 -0.12(-3.92%)
Jan 03, 2022 3.060 3.180 3.010 3.060 175,451 +0.03(+0.99%)
Dec 31, 2021 3.040 3.145 2.930 3.030 498,736 -0.05(-1.62%)
Dec 30, 2021 3.030 3.180 2.940 3.080 287,257 +0.08(+2.67%)
Dec 29, 2021 3.150 3.222 2.920 3.000 551,187 -0.16(-5.06%)
Dec 28, 2021 3.330 3.330 3.150 3.160 343,403 -0.18(-5.39%)
Dec 27, 2021 3.410 3.510 3.340 3.340 215,620 -0.08(-2.34%)
Dec 23, 2021 3.490 3.510 3.330 3.420 204,866 -0.04(-1.16%)
Dec 22, 2021 3.430 3.630 3.360 3.460 255,158 +0.06(+1.76%)
Dec 21, 2021 3.400 3.490 3.300 3.400 260,155 +0.13(+3.98%)
Dec 20, 2021 3.330 3.390 3.200 3.270 417,941 -0.16(-4.66%)
Dec 17, 2021 3.200 3.520 3.130 3.430 505,322 +0.16(+4.89%)
Dec 16, 2021 3.370 3.478 3.171 3.270 353,039 -0.06(-1.80%)
Dec 15, 2021 3.260 3.388 3.050 3.330 507,865 +0.09(+2.78%)
Dec 14, 2021 3.300 3.360 3.070 3.240 782,050 -0.03(-0.92%)
Dec 13, 2021 3.470 3.610 3.230 3.270 365,375 -0.28(-7.89%)
Dec 10, 2021 3.710 3.710 3.450 3.550 167,609 -0.12(-3.27%)
Dec 09, 2021 3.820 3.857 3.630 3.670 138,957 -0.13(-3.42%)
Dec 08, 2021 3.520 3.840 3.500 3.800 226,480 +0.27(+7.65%)
Dec 07, 2021 3.470 3.630 3.400 3.530 446,005 +0.12(+3.52%)
Dec 06, 2021 3.350 3.450 3.170 3.410 530,713 +0.03(+0.89%)
Dec 03, 2021 3.540 3.550 3.254 3.380 389,866 -0.17(-4.79%)
Dec 02, 2021 3.580 3.880 3.430 3.550 697,355 +0.05(+1.43%)
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.