Elys Game Tech Corp (NQ: ELYS )

5.945 -0.635 (-9.65%)
Streaming Delayed Price Updated: 2:05 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.530 757,423 +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 5.940 826,111 +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%)
Jan 04, 2021 5.820 5.880 5.210 5.390 1,436,682 -0.51(-8.64%)
Dec 31, 2020 5.900 5.900 5.900 724,049 +0.39(+7.08%)
Dec 30, 2020 5.900 5.900 5.480 5.510 724,049 -0.10(-1.78%)
Dec 29, 2020 5.790 5.800 5.360 5.610 837,848 +0.01(+0.18%)
Dec 28, 2020 6.300 6.360 5.100 5.600 2,334,575 -0.85(-13.18%)
Dec 24, 2020 6.390 6.620 6.230 6.450 809,300 -0.11(-1.68%)
Dec 23, 2020 6.280 7.170 6.000 6.560 2,815,680 -0.14(-2.09%)
Dec 22, 2020 6.390 7.570 6.000 6.700 14,725,011 +1.50(+28.85%)
Dec 21, 2020 4.200 5.330 4.180 5.200 5,095,297 +0.94(+22.07%)
Dec 18, 2020 3.900 4.450 3.750 4.260 2,141,000 +0.70(+19.66%)
Dec 17, 2020 3.900 3.950 3.390 3.560 1,014,658 -0.34(-8.72%)
Dec 16, 2020 3.980 4.150 3.570 3.900 1,856,009 -0.10(-2.50%)
Dec 15, 2020 3.300 4.470 3.300 4.000 8,489,379 +0.88(+28.21%)
Dec 14, 2020 3.010 3.240 2.850 3.120 603,646 +0.14(+4.70%)
Dec 11, 2020 3.000 3.250 2.930 2.980 469,500 -0.07(-2.30%)
Dec 10, 2020 2.890 3.100 2.800 3.050 234,414 +0.15(+5.17%)
Dec 09, 2020 3.120 3.125 2.760 2.900 929,489 -0.26(-8.23%)
Dec 08, 2020 3.460 3.480 3.050 3.160 1,229,733 -0.24(-7.06%)
Dec 07, 2020 3.480 3.480 3.060 3.400 1,336,202 +0.10(+3.03%)
Dec 04, 2020 2.950 3.410 2.945 3.300 1,978,600 +0.49(+17.44%)
Dec 03, 2020 2.950 2.970 2.690 2.810 1,115,689 -0.03(-1.06%)
Dec 02, 2020 2.580 2.930 2.430 2.840 1,396,164 +0.22(+8.40%)
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.