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 (%)
Nov 30, 2021 3.700 3.740 3.520 3.670 236,282 -0.03(-0.81%)
Nov 29, 2021 3.660 3.700 3.500 3.700 238,484 +0.16(+4.52%)
Nov 26, 2021 3.350 3.590 3.320 3.540 276,887 -0.05(-1.39%)
Nov 24, 2021 3.260 3.620 3.255 3.590 438,731 +0.28(+8.46%)
Nov 23, 2021 3.430 3.470 3.270 3.310 324,788 -0.03(-0.90%)
Nov 22, 2021 3.790 3.790 3.180 3.340 1,152,224 -0.47(-12.34%)
Nov 19, 2021 3.910 3.950 3.760 3.810 367,333 -0.16(-4.03%)
Nov 18, 2021 4.160 3.970 3.910 3.970 532,674 -0.15(-3.64%)
Nov 17, 2021 4.050 4.220 4.050 4.120 235,865 +0.11(+2.74%)
Nov 16, 2021 4.150 4.280 3.887 4.010 1,000,290 -0.73(-15.40%)
Nov 15, 2021 4.780 4.849 4.580 4.740 346,818 +0.03(+0.64%)
Nov 12, 2021 4.710 4.760 4.570 4.710 245,702 +0.01(+0.21%)
Nov 11, 2021 4.480 4.770 4.450 4.700 398,656 +0.24(+5.38%)
Nov 10, 2021 4.680 4.460 392,568 -0.25(-5.31%)
Nov 09, 2021 4.900 4.915 4.670 4.710 251,856 -0.20(-4.07%)
Nov 08, 2021 5.080 5.110 4.880 4.910 153,103 -0.13(-2.58%)
Nov 05, 2021 4.900 5.060 4.820 5.040 288,753 +0.15(+3.07%)
Nov 04, 2021 5.060 5.074 4.720 4.890 368,459 -0.14(-2.78%)
Nov 03, 2021 4.960 5.240 4.910 5.030 288,273 +0.04(+0.80%)
Nov 02, 2021 5.040 5.051 4.670 4.990 480,906 -0.12(-2.35%)
Nov 01, 2021 4.710 5.130 4.940 5.110 722,931 +0.40(+8.49%)
Oct 29, 2021 4.650 4.800 4.640 4.710 235,701 -0.09(-1.87%)
Oct 28, 2021 4.600 4.800 592,479 +0.23(+5.03%)
Oct 27, 2021 4.430 4.680 4.440 4.570 201,961 +0.14(+3.16%)
Oct 26, 2021 4.570 4.430 202,076 -0.21(-4.53%)
Oct 25, 2021 4.390 4.651 4.270 4.640 394,438 +0.30(+6.91%)
Oct 22, 2021 4.400 4.440 4.270 4.340 266,994 -0.11(-2.47%)
Oct 21, 2021 4.530 4.609 4.360 4.450 198,168 -0.06(-1.33%)
Oct 20, 2021 4.500 4.660 4.450 4.510 135,650 -0.03(-0.66%)
Oct 19, 2021 4.520 4.560 4.250 4.540 483,675 +0.06(+1.34%)
Oct 18, 2021 4.610 4.660 4.450 4.480 368,728 -0.10(-2.18%)
Oct 15, 2021 4.730 4.770 4.540 4.580 264,936 -0.15(-3.17%)
Oct 14, 2021 4.890 4.900 4.675 4.730 176,478 -0.07(-1.46%)
Oct 13, 2021 4.690 4.830 4.656 4.800 198,462 +0.11(+2.35%)
Oct 12, 2021 4.630 4.760 4.560 4.690 346,381 +0.07(+1.52%)
Oct 11, 2021 4.880 4.916 4.590 4.620 363,437 -0.29(-5.91%)
Oct 08, 2021 5.020 5.040 4.841 4.910 136,278 -0.05(-1.01%)
Oct 07, 2021 4.800 5.070 4.775 4.960 312,058 +0.21(+4.42%)
Oct 06, 2021 4.760 4.870 4.720 4.750 178,749 -0.11(-2.26%)
Oct 05, 2021 4.780 4.978 4.720 4.860 308,661 +0.12(+2.53%)
Oct 04, 2021 4.940 4.950 4.680 4.740 328,048 -0.20(-4.05%)
Oct 01, 2021 4.910 5.040 4.810 4.940 273,193 +0.01(+0.20%)
Sep 30, 2021 4.970 4.990 4.885 4.930 194,940 +0.03(+0.61%)
Sep 29, 2021 5.200 5.210 4.860 4.900 611,180 -0.31(-5.95%)
Sep 28, 2021 5.220 5.350 4.950 5.210 668,111 +0.21(+4.20%)
Sep 27, 2021 4.900 5.170 4.900 5.000 279,820 +0.05(+1.01%)
Sep 24, 2021 4.920 5.090 4.770 4.950 336,631 -0.07(-1.39%)
Sep 23, 2021 4.680 5.050 4.600 5.020 812,152 +0.34(+7.26%)
Sep 22, 2021 4.680 4.888 4.660 4.680 479,082 +0.02(+0.43%)
Sep 21, 2021 4.680 4.840 4.450 4.660 625,959 +0.08(+1.75%)
Sep 20, 2021 4.940 4.944 4.510 4.580 765,546 -0.52(-10.20%)
Sep 17, 2021 5.152 5.250 5.010 5.100 321,016 -0.10(-1.92%)
Sep 16, 2021 5.170 5.333 5.080 5.200 400,087 +0.05(+0.97%)
Sep 15, 2021 4.880 5.175 4.770 5.150 584,238 +0.22(+4.46%)
Sep 14, 2021 5.100 5.200 4.835 4.930 779,299 -0.17(-3.33%)
Sep 13, 2021 5.190 5.240 4.900 5.100 789,295 -0.07(-1.35%)
Sep 10, 2021 5.380 5.480 5.150 5.170 975,361 -0.25(-4.61%)
Sep 09, 2021 5.250 5.570 5.210 5.420 1,186,254 +0.22(+4.23%)
Sep 08, 2021 5.260 5.650 5.050 5.200 1,799,852 -0.02(-0.38%)
Sep 07, 2021 5.540 5.690 5.180 5.220 1,436,950 -0.38(-6.79%)
Sep 03, 2021 5.700 5.790 5.260 5.600 2,872,561 -0.06(-1.06%)
Sep 02, 2021 6.000 6.260 5.530 5.660 3,397,653 -0.27(-4.55%)
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.