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, 2023 0.4800 0.5181 0.4746 0.4860 62,035 +0.01(+1.27%)
May 30, 2023 0.4800 0.4996 0.4724 0.4799 83,922 -0.02(-3.94%)
May 26, 2023 0.4800 0.5000 0.4770 0.4996 114,301 +0.01(+1.88%)
May 25, 2023 0.4822 0.4999 0.4579 0.4904 235,184 -0.01(-2.79%)
May 24, 2023 0.4720 0.5100 0.4606 0.5045 87,195 +0.03(+6.41%)
May 23, 2023 0.4899 0.4899 0.4556 0.4741 83,081 -0.02(-4.78%)
May 22, 2023 0.4970 0.5321 0.4533 0.4979 148,935 -0.02(-4.25%)
May 19, 2023 0.5300 0.5324 0.4975 0.5200 38,442 +0.00(+0.00%)
May 18, 2023 0.5500 0.5500 0.5107 0.5200 42,009 -0.01(-2.35%)
May 17, 2023 0.5203 0.5349 0.5203 0.5325 37,568 +0.00(+0.47%)
May 16, 2023 0.5300 0.5349 0.5173 0.5300 59,569 +0.00(+0.19%)
May 15, 2023 0.5000 0.5290 0.5000 0.5290 81,538 +0.01(+2.22%)
May 12, 2023 0.5213 0.5213 0.5162 0.5175 27,777 -0.01(-1.39%)
May 11, 2023 0.5298 0.5298 0.5100 0.5248 29,687 -0.02(-3.74%)
May 10, 2023 0.5536 0.5536 0.5403 0.5452 45,457 +0.02(+3.39%)
May 09, 2023 0.4916 0.5300 0.4916 0.5273 88,063 +0.02(+4.23%)
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%)
May 01, 2023 0.4800 0.4800 0.4502 0.4567 26,799 -0.01(-1.76%)
Apr 28, 2023 0.4371 0.4700 0.4371 0.4649 58,299 +0.02(+5.09%)
Apr 27, 2023 0.4627 0.4627 0.4340 0.4424 28,220 +0.00(+0.41%)
Apr 26, 2023 0.4451 0.4560 0.4403 0.4406 113,753 -0.01(-1.83%)
Apr 25, 2023 0.4550 0.4572 0.4401 0.4488 60,649 -0.00(-0.27%)
Apr 24, 2023 0.4600 0.4690 0.4498 0.4500 122,061 -0.02(-4.26%)
Apr 21, 2023 0.4635 0.4878 0.4460 0.4700 55,880 +0.01(+2.17%)
Apr 20, 2023 0.4770 0.4770 0.4581 0.4600 70,276 -0.00(-0.50%)
Apr 19, 2023 0.4800 0.4878 0.4465 0.4623 114,921 -0.03(-5.13%)
Apr 18, 2023 0.4700 0.5040 0.4371 0.4873 336,908 +0.01(+1.52%)
Apr 17, 2023 0.4700 0.4801 0.4500 0.4800 112,001 +0.00(+0.00%)
Apr 14, 2023 0.5000 0.5142 0.4800 0.4800 84,725 -0.03(-5.88%)
Apr 13, 2023 0.5300 0.5300 0.4900 0.5100 51,952 +0.00(+0.95%)
Apr 12, 2023 0.5200 0.5400 0.4974 0.5052 56,803 -0.01(-2.85%)
Apr 11, 2023 0.4900 0.5500 0.4900 0.5200 115,903 +0.01(+1.96%)
Apr 10, 2023 0.5277 0.5277 0.4651 0.5100 39,073 +0.05(+9.70%)
Apr 06, 2023 0.4551 0.4845 0.4500 0.4649 164,126 -0.01(-3.04%)
Apr 05, 2023 0.4680 0.5000 0.4600 0.4795 31,153 +0.00(+0.74%)
Apr 04, 2023 0.5100 0.5199 0.4602 0.4760 64,124 -0.04(-8.46%)
Apr 03, 2023 0.5100 0.5400 0.5003 0.5200 50,989 +0.01(+1.17%)
Mar 31, 2023 0.5200 0.5299 0.4830 0.5140 155,355 +0.03(+5.35%)
Mar 30, 2023 0.5050 0.5104 0.4769 0.4879 126,938 -0.01(-2.77%)
Mar 29, 2023 0.5085 0.5144 0.5000 0.5018 55,875 -0.02(-3.44%)
Mar 28, 2023 0.5072 0.5300 0.5072 0.5197 16,706 +0.01(+2.26%)
Mar 27, 2023 0.5300 0.5412 0.5026 0.5082 87,143 -0.03(-6.10%)
Mar 24, 2023 0.5200 0.5500 0.5150 0.5412 96,911 +0.01(+2.11%)
Mar 23, 2023 0.5350 0.5500 0.5106 0.5300 50,801 +0.01(+1.90%)
Mar 22, 2023 0.5390 0.5498 0.5201 0.5201 56,385 -0.02(-3.86%)
Mar 21, 2023 0.5780 0.5780 0.5200 0.5410 58,200 +0.03(+6.85%)
Mar 20, 2023 0.5300 0.5500 0.5010 0.5063 77,100 -0.02(-3.75%)
Mar 17, 2023 0.5300 0.5300 0.5000 0.5260 123,533 +0.02(+3.12%)
Mar 16, 2023 0.5226 0.5300 0.4900 0.5101 111,797 -0.02(-3.75%)
Mar 15, 2023 0.5500 0.5490 0.4900 0.5300 141,815 -0.04(-7.02%)
Mar 14, 2023 0.4300 0.6200 0.4300 0.5700 357,483 +0.14(+33.18%)
Mar 13, 2023 0.4917 0.5100 0.4225 0.4280 365,537 -0.08(-16.08%)
Mar 10, 2023 0.5000 0.5305 0.4982 0.5100 386,131 +0.01(+2.14%)
Mar 09, 2023 0.6320 0.6636 0.4511 0.4993 1,011,120 -0.13(-20.62%)
Mar 08, 2023 0.6948 0.7070 0.6101 0.6290 354,757 -0.08(-10.97%)
Mar 07, 2023 0.7700 0.7700 0.7000 0.7065 87,723 -0.04(-5.80%)
Mar 06, 2023 0.8000 0.8015 0.7328 0.7500 229,605 -0.02(-3.16%)
Mar 03, 2023 0.7499 0.8000 0.7325 0.7745 212,190 +0.02(+3.27%)
Mar 02, 2023 0.7800 0.7792 0.7300 0.7500 119,864 +0.01(+1.35%)
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.