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 30, 2021 4.530 4.590 4.310 4.460 134,100 -0.09(-1.98%)
Apr 29, 2021 4.870 4.880 4.430 4.550 282,162 -0.31(-6.38%)
Apr 28, 2021 4.640 4.860 4.510 4.860 225,032 +0.26(+5.65%)
Apr 27, 2021 5.030 5.030 4.530 4.600 747,619 -0.33(-6.69%)
Apr 26, 2021 4.320 5.020 4.160 4.930 1,141,323 +0.71(+16.82%)
Apr 23, 2021 4.120 4.240 4.070 4.220 196,900 +0.15(+3.69%)
Apr 22, 2021 4.260 4.360 4.010 4.070 319,518 -0.14(-3.33%)
Apr 21, 2021 3.880 4.240 3.830 4.210 436,160 +0.38(+9.92%)
Apr 20, 2021 4.040 4.220 3.740 3.830 440,846 -0.24(-5.90%)
Apr 19, 2021 4.190 4.230 3.940 4.070 358,385 -0.07(-1.69%)
Apr 16, 2021 4.200 4.289 3.852 4.140 656,300 +0.00(+0.00%)
Apr 15, 2021 4.760 4.770 4.020 4.140 976,678 -0.57(-12.10%)
Apr 14, 2021 4.900 4.970 4.700 4.710 420,683 -0.16(-3.29%)
Apr 13, 2021 5.330 5.400 4.700 4.870 986,467 -0.41(-7.77%)
Apr 12, 2021 5.300 5.400 5.040 5.280 525,491 -0.01(-0.19%)
Apr 09, 2021 5.490 5.500 5.200 5.290 275,200 -0.21(-3.82%)
Apr 08, 2021 5.530 5.700 5.410 5.500 342,320 +0.09(+1.66%)
Apr 07, 2021 5.820 5.890 5.340 5.410 423,212 -0.41(-7.04%)
Apr 06, 2021 5.560 5.940 5.490 5.820 548,726 +0.31(+5.63%)
Apr 05, 2021 5.550 5.600 5.340 5.510 287,800 +0.13(+2.42%)
Apr 01, 2021 5.370 5.480 5.223 5.380 260,800 +0.08(+1.51%)
Mar 31, 2021 5.200 5.420 5.030 5.300 347,631 +0.12(+2.32%)
Mar 30, 2021 4.850 5.300 4.830 5.180 550,686 +0.25(+5.07%)
Mar 29, 2021 5.300 5.450 4.830 4.930 712,573 -0.48(-8.87%)
Mar 26, 2021 5.650 5.773 5.150 5.410 674,900 -0.25(-4.42%)
Mar 25, 2021 5.350 5.800 5.250 5.660 891,316 -0.16(-2.75%)
Mar 24, 2021 6.060 6.160 5.610 5.820 1,085,823 -0.09(-1.52%)
Mar 23, 2021 6.270 6.380 5.810 5.910 682,845 -0.42(-6.64%)
Mar 22, 2021 6.440 6.760 6.100 6.330 1,790,238 +0.04(+0.64%)
Mar 19, 2021 5.730 6.470 5.586 6.290 1,273,000 +0.59(+10.35%)
Mar 18, 2021 6.100 6.380 5.640 5.700 567,164 -0.55(-8.80%)
Mar 17, 2021 5.910 6.420 5.900 6.250 339,722 +0.21(+3.48%)
Mar 16, 2021 6.450 6.460 5.910 6.040 573,382 -0.42(-6.50%)
Mar 15, 2021 5.680 6.550 5.580 6.460 984,484 +0.78(+13.73%)
Mar 12, 2021 5.560 5.713 5.450 5.680 266,300 -0.01(-0.18%)
Mar 11, 2021 5.610 5.740 5.420 5.690 731,550 +0.17(+3.08%)
Mar 10, 2021 5.820 5.880 5.290 5.520 1,012,541 -0.06(-1.08%)
Mar 09, 2021 5.300 5.700 5.160 5.580 924,859 +0.74(+15.29%)
Mar 08, 2021 5.360 5.480 4.800 4.840 749,389 -0.33(-6.38%)
Mar 05, 2021 5.650 5.700 4.340 5.170 1,406,700 -0.36(-6.51%)
Mar 04, 2021 6.160 6.440 5.360 5.530 1,498,348 -0.84(-13.19%)
Mar 03, 2021 6.760 6.860 6.100 6.370 907,217 -0.43(-6.32%)
Mar 02, 2021 6.730 7.320 6.400 6.800 1,458,455 +0.18(+2.72%)
Mar 01, 2021 6.390 6.840 6.250 6.620 1,036,040 +0.68(+11.45%)
Feb 26, 2021 6.040 6.240 5.625 5.940 808,000 -0.01(-0.17%)
Feb 25, 2021 6.480 6.780 5.750 5.950 1,069,048 -0.63(-9.57%)
Feb 24, 2021 6.080 6.880 5.930 6.580 832,457 +0.55(+9.12%)
Feb 23, 2021 6.400 6.530 5.500 6.030 1,761,605 -0.87(-12.61%)
Feb 22, 2021 7.260 7.980 6.560 6.900 2,146,058 +0.00(+0.00%)
Feb 19, 2021 6.990 7.490 6.710 6.900 1,274,900 +0.23(+3.45%)
Feb 18, 2021 7.300 8.280 6.440 6.670 3,259,571 -0.54(-7.49%)
Feb 17, 2021 5.690 7.340 5.380 7.210 4,754,287 +1.56(+27.61%)
Feb 16, 2021 5.670 5.760 5.450 5.650 678,385 +0.11(+1.99%)
Feb 12, 2021 5.340 5.650 5.130 5.540 392,800 +0.12(+2.21%)
Feb 11, 2021 5.820 5.820 5.300 5.420 743,644 -0.40(-6.87%)
Feb 10, 2021 5.800 5.900 5.360 5.820 543,736 +0.02(+0.34%)
Feb 09, 2021 5.970 5.980 5.700 5.800 468,397 -0.19(-3.17%)
Feb 08, 2021 5.730 6.290 5.560 5.990 1,333,986 +0.48(+8.71%)
Feb 05, 2021 5.490 5.550 5.320 5.510 446,800 +0.12(+2.23%)
Feb 04, 2021 5.400 5.550 5.100 5.390 657,334 +0.10(+1.89%)
Feb 03, 2021 4.920 5.400 4.920 5.290 571,170 +0.39(+7.96%)
Feb 02, 2021 5.020 5.090 4.750 4.900 579,056 +0.00(+0.00%)
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.