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 (%)
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%)
Feb 01, 2021 4.930 5.000 4.660 4.900 476,527 +0.06(+1.24%)
Jan 29, 2021 5.050 5.250 4.750 4.840 484,000 -0.17(-3.39%)
Jan 28, 2021 5.680 5.680 4.500 5.010 2,009,923 -0.54(-9.73%)
Jan 27, 2021 5.450 6.840 5.340 5.550 3,141,050 +0.02(+0.36%)
Jan 26, 2021 5.400 5.730 5.170 5.530 764,280 +0.24(+4.54%)
Jan 25, 2021 5.690 5.800 5.150 5.290 938,795 -0.43(-7.52%)
Jan 22, 2021 5.690 5.770 5.358 5.720 566,900 -0.01(-0.17%)
Jan 21, 2021 6.220 6.220 5.600 5.730 798,283 -0.19(-3.21%)
Jan 20, 2021 5.940 6.150 5.580 5.920 643,976 -0.02(-0.34%)
Jan 19, 2021 6.220 6.250 5.800 5.940 826,112 +0.04(+0.68%)
Jan 15, 2021 6.500 6.890 5.720 5.900 1,615,200 -0.48(-7.52%)
Jan 14, 2021 5.540 6.480 5.480 6.380 2,167,493 +0.91(+16.64%)
Jan 13, 2021 5.570 5.700 5.340 5.470 635,305 -0.21(-3.70%)
Jan 12, 2021 5.320 5.720 5.260 5.680 700,397 +0.31(+5.77%)
Jan 11, 2021 5.270 5.750 5.080 5.370 741,872 +0.00(+0.00%)
Jan 08, 2021 5.670 5.740 5.030 5.370 1,063,400 -0.28(-4.96%)
Jan 07, 2021 5.710 5.750 5.400 5.650 941,898 +0.14(+2.54%)
Jan 06, 2021 6.080 6.090 5.400 5.510 1,618,985 -0.15(-2.65%)
Jan 05, 2021 5.320 5.750 5.180 5.660 788,866 +0.27(+5.01%)
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.