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 (%)
Aug 31, 2021 4.580 6.720 4.580 6.620 66,259,956 +1.99(+42.98%)
Aug 30, 2021 4.400 4.680 4.240 4.630 769,870 +0.24(+5.47%)
Aug 27, 2021 4.150 4.490 4.080 4.390 869,988 +0.28(+6.81%)
Aug 26, 2021 4.090 4.200 4.011 4.110 403,527 -0.02(-0.48%)
Aug 25, 2021 4.070 4.247 4.040 4.130 369,132 +0.08(+1.98%)
Aug 24, 2021 4.340 4.340 4.000 4.050 785,593 -0.26(-6.03%)
Aug 23, 2021 4.160 4.360 4.110 4.310 366,643 +0.18(+4.36%)
Aug 20, 2021 4.020 4.350 4.020 4.130 392,439 +0.08(+1.98%)
Aug 19, 2021 4.070 4.190 3.960 4.050 532,651 -0.14(-3.34%)
Aug 18, 2021 4.160 4.550 4.130 4.190 727,755 +0.10(+2.44%)
Aug 17, 2021 4.280 4.450 4.000 4.090 720,045 -0.63(-13.35%)
Aug 16, 2021 4.790 4.830 4.560 4.720 642,745 -0.15(-3.08%)
Aug 13, 2021 4.880 5.290 4.550 4.870 1,848,979 +0.05(+1.04%)
Aug 12, 2021 4.490 4.929 4.310 4.820 1,199,986 +0.32(+7.11%)
Aug 11, 2021 4.350 4.570 4.250 4.500 325,606 +0.15(+3.45%)
Aug 10, 2021 4.530 4.540 4.230 4.350 295,492 -0.17(-3.76%)
Aug 09, 2021 4.250 4.640 4.200 4.520 543,980 +0.36(+8.65%)
Aug 06, 2021 4.180 4.190 4.060 4.160 178,701 -0.03(-0.72%)
Aug 05, 2021 4.110 4.310 4.074 4.190 189,144 +0.12(+2.95%)
Aug 04, 2021 4.140 4.210 4.050 4.070 135,137 -0.18(-4.24%)
Aug 03, 2021 4.190 4.250 3.970 4.250 288,841 +0.04(+0.95%)
Aug 02, 2021 4.350 4.400 4.110 4.210 196,996 -0.01(-0.24%)
Jul 30, 2021 4.390 4.530 4.175 4.220 380,929 -0.26(-5.80%)
Jul 29, 2021 4.400 4.900 4.330 4.480 1,218,291 +0.17(+3.94%)
Jul 28, 2021 4.000 4.400 3.920 4.310 656,932 +0.34(+8.56%)
Jul 27, 2021 4.110 4.117 3.786 3.970 300,808 -0.12(-2.93%)
Jul 26, 2021 4.060 4.220 3.980 4.090 333,322 +0.13(+3.28%)
Jul 23, 2021 4.030 4.080 3.910 3.960 168,059 -0.09(-2.22%)
Jul 22, 2021 4.260 4.270 4.013 4.050 227,844 -0.22(-5.15%)
Jul 21, 2021 4.060 4.430 4.046 4.270 439,666 +0.16(+3.89%)
Jul 20, 2021 4.190 4.200 3.910 4.110 352,489 -0.07(-1.67%)
Jul 19, 2021 3.800 4.210 3.720 4.180 587,468 +0.13(+3.21%)
Jul 16, 2021 3.690 4.433 3.650 4.050 1,349,269 +0.46(+12.81%)
Jul 15, 2021 3.620 3.810 3.510 3.590 227,415 -0.04(-1.10%)
Jul 14, 2021 3.950 3.980 3.630 3.630 443,014 -0.31(-7.87%)
Jul 13, 2021 4.100 4.130 3.880 3.940 206,161 -0.14(-3.43%)
Jul 12, 2021 4.220 4.220 4.000 4.080 170,434 -0.14(-3.32%)
Jul 09, 2021 4.200 4.399 4.100 4.220 323,906 +0.06(+1.44%)
Jul 08, 2021 3.760 4.180 3.720 4.160 383,034 +0.30(+7.77%)
Jul 07, 2021 4.170 4.177 3.830 3.860 317,791 -0.15(-3.74%)
Jul 06, 2021 4.110 4.110 3.950 4.010 160,944 -0.04(-0.99%)
Jul 02, 2021 4.120 4.140 4.000 4.050 188,703 -0.04(-0.98%)
Jul 01, 2021 4.070 4.150 4.000 4.090 174,895 +0.03(+0.74%)
Jun 30, 2021 4.170 4.170 4.050 4.060 225,447 -0.11(-2.64%)
Jun 29, 2021 4.330 4.353 4.170 4.170 240,164 -0.16(-3.70%)
Jun 28, 2021 4.560 4.560 4.320 4.330 240,132 -0.18(-3.99%)
Jun 25, 2021 4.410 4.610 4.390 4.510 479,199 +0.17(+3.92%)
Jun 24, 2021 4.370 4.410 4.290 4.340 116,895 +0.02(+0.46%)
Jun 23, 2021 4.510 4.540 4.270 4.320 170,757 -0.12(-2.70%)
Jun 22, 2021 4.190 4.460 4.170 4.440 254,664 +0.27(+6.47%)
Jun 21, 2021 4.450 4.460 4.160 4.170 297,409 -0.28(-6.29%)
Jun 18, 2021 4.350 4.520 4.280 4.450 243,406 +0.03(+0.68%)
Jun 17, 2021 4.350 4.610 4.340 4.420 227,106 +0.03(+0.68%)
Jun 16, 2021 4.430 4.530 4.285 4.390 325,343 -0.14(-3.09%)
Jun 15, 2021 4.640 4.760 4.270 4.530 580,868 -0.10(-2.16%)
Jun 14, 2021 4.940 4.986 4.620 4.630 506,857 -0.36(-7.21%)
Jun 11, 2021 4.890 5.150 4.870 4.990 420,614 +0.10(+2.04%)
Jun 10, 2021 4.850 5.020 4.800 4.890 398,056 +0.05(+1.03%)
Jun 09, 2021 4.940 5.090 4.820 4.840 248,230 -0.09(-1.83%)
Jun 08, 2021 5.110 5.135 4.860 4.930 307,282 -0.15(-2.95%)
Jun 07, 2021 4.890 5.180 4.810 5.080 397,766 +0.08(+1.60%)
Jun 04, 2021 4.840 5.072 4.770 5.000 423,496 +0.21(+4.38%)
Jun 03, 2021 5.140 5.190 4.760 4.790 454,099 -0.44(-8.41%)
Jun 02, 2021 5.120 5.470 5.040 5.230 724,652 +0.10(+1.95%)
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.