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 (%)
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%)
Jun 01, 2021 5.120 5.200 4.860 5.130 516,551 +0.08(+1.58%)
May 28, 2021 4.940 5.090 4.500 5.050 670,913 +0.15(+3.06%)
May 27, 2021 4.900 5.050 4.810 4.900 341,174 +0.01(+0.20%)
May 26, 2021 4.830 5.020 4.827 4.890 352,287 +0.04(+0.82%)
May 25, 2021 5.200 5.320 4.740 4.850 791,353 -0.30(-5.83%)
May 24, 2021 4.700 5.340 4.700 5.150 2,237,222 +0.54(+11.71%)
May 21, 2021 4.470 4.670 4.275 4.610 395,738 +0.22(+5.01%)
May 20, 2021 4.550 4.550 4.300 4.390 322,777 -0.13(-2.88%)
May 19, 2021 4.190 4.610 4.180 4.520 505,892 +0.20(+4.63%)
May 18, 2021 4.250 4.610 4.199 4.320 606,990 +0.14(+3.35%)
May 17, 2021 4.400 4.400 4.060 4.180 433,456 -0.23(-5.22%)
May 14, 2021 3.840 4.530 3.700 4.410 2,162,177 +0.95(+27.46%)
May 13, 2021 3.730 3.850 3.356 3.460 490,429 -0.26(-6.99%)
May 12, 2021 3.780 3.920 3.700 3.720 156,607 -0.09(-2.36%)
May 11, 2021 3.330 3.900 3.330 3.810 391,117 +0.14(+3.81%)
May 10, 2021 3.990 4.036 3.640 3.670 568,491 -0.33(-8.25%)
May 07, 2021 3.960 4.090 3.800 4.000 514,591 +0.11(+2.83%)
May 06, 2021 3.950 4.033 3.800 3.890 269,666 -0.09(-2.26%)
May 05, 2021 4.180 4.240 3.950 3.980 178,494 -0.15(-3.63%)
May 04, 2021 4.080 4.170 3.940 4.130 345,527 -0.07(-1.67%)
May 03, 2021 4.570 4.570 4.130 4.200 367,435 -0.26(-5.83%)
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%)
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%)
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 14,730,394 +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%)
Dec 01, 2020 2.570 2.620 2.340 2.620 1,161,078 +0.12(+4.80%)
Nov 30, 2020 2.450 2.590 2.170 2.500 2,570,452 +0.41(+19.62%)
Nov 27, 2020 2.100 2.200 2.000 2.090 1,362,400 -0.16(-7.11%)
Nov 25, 2020 1.410 2.650 1.410 2.250 17,262,800 +0.84(+59.57%)
Nov 24, 2020 1.400 1.490 1.400 1.410 164,961 -0.08(-5.37%)
Nov 23, 2020 1.500 1.540 1.431 1.490 182,617 +0.06(+4.20%)
Nov 20, 2020 1.410 1.500 1.360 1.430 296,500 +0.06(+4.38%)
Nov 19, 2020 1.440 1.450 1.360 1.370 174,578 -0.08(-5.52%)
Nov 18, 2020 1.520 1.580 1.400 1.450 246,416 -0.09(-5.84%)
Nov 17, 2020 1.490 1.570 1.440 1.540 40,749 +0.05(+3.36%)
Nov 16, 2020 1.540 1.565 1.423 1.490 113,344 -0.05(-3.25%)
Nov 13, 2020 1.440 1.550 1.440 1.540 63,300 +0.04(+2.67%)
Nov 12, 2020 1.565 1.580 1.467 1.500 96,617 -0.10(-6.25%)
Nov 11, 2020 1.610 1.650 1.530 1.600 27,947 +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.