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 (%)
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%)
Sep 01, 2021 5.890 6.160 5.560 5.930 9,600,803 -0.69(-10.42%)
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%)
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.