Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
2.780
3.020
2.960
204,391
+0.20(+7.25%)
Jan 28, 2022
2.680
2.780
2.500
2.760
179,378
+0.08(+2.99%)
Jan 27, 2022
2.810
2.910
2.610
2.680
167,315
-0.04(-1.47%)
Jan 26, 2022
2.800
3.000
2.650
2.720
692,499
+0.05(+1.87%)
Jan 25, 2022
2.490
2.750
2.450
2.670
278,767
+0.18(+7.23%)
Jan 24, 2022
2.350
2.530
2.167
2.490
337,780
+0.14(+5.96%)
Jan 21, 2022
2.420
2.568
2.320
2.350
306,172
-0.11(-4.47%)
Jan 20, 2022
2.290
2.760
2.290
2.460
379,672
+0.18(+7.89%)
Jan 19, 2022
2.480
2.480
2.190
2.280
407,475
-0.20(-8.06%)
Jan 18, 2022
2.430
2.540
2.420
2.480
97,893
-0.03(-1.20%)
Jan 14, 2022
2.510
0
+0.05(+2.03%)
Jan 13, 2022
2.680
2.690
2.460
2.460
228,697
-0.24(-8.89%)
Jan 12, 2022
2.740
2.800
2.570
2.700
267,017
+0.06(+2.27%)
Jan 11, 2022
2.470
2.670
2.430
2.640
197,001
+0.13(+5.18%)
Jan 10, 2022
2.560
2.560
2.330
2.510
329,221
-0.10(-3.83%)
Jan 07, 2022
2.630
2.730
2.550
2.610
119,766
-0.05(-1.88%)
Jan 06, 2022
2.560
2.740
2.431
2.660
380,957
+0.02(+0.76%)
Jan 05, 2022
2.900
2.920
2.520
2.640
568,856
-0.30(-10.20%)
Jan 04, 2022
3.070
3.157
2.910
2.940
221,822
-0.12(-3.92%)
Jan 03, 2022
3.060
3.180
3.010
3.060
175,451
+0.03(+0.99%)
Dec 31, 2021
3.040
3.145
2.930
3.030
498,736
-0.05(-1.62%)
Dec 30, 2021
3.030
3.180
2.940
3.080
287,257
+0.08(+2.67%)
Dec 29, 2021
3.150
3.222
2.920
3.000
551,187
-0.16(-5.06%)
Dec 28, 2021
3.330
3.330
3.150
3.160
343,403
-0.18(-5.39%)
Dec 27, 2021
3.410
3.510
3.340
3.340
215,620
-0.08(-2.34%)
Dec 23, 2021
3.490
3.510
3.330
3.420
204,866
-0.04(-1.16%)
Dec 22, 2021
3.430
3.630
3.360
3.460
255,158
+0.06(+1.76%)
Dec 21, 2021
3.400
3.490
3.300
3.400
260,155
+0.13(+3.98%)
Dec 20, 2021
3.330
3.390
3.200
3.270
417,941
-0.16(-4.66%)
Dec 17, 2021
3.200
3.520
3.130
3.430
505,322
+0.16(+4.89%)
Dec 16, 2021
3.370
3.478
3.171
3.270
353,039
-0.06(-1.80%)
Dec 15, 2021
3.260
3.388
3.050
3.330
507,865
+0.09(+2.78%)
Dec 14, 2021
3.300
3.360
3.070
3.240
782,050
-0.03(-0.92%)
Dec 13, 2021
3.470
3.610
3.230
3.270
365,375
-0.28(-7.89%)
Dec 10, 2021
3.710
3.710
3.450
3.550
167,609
-0.12(-3.27%)
Dec 09, 2021
3.820
3.857
3.630
3.670
138,957
-0.13(-3.42%)
Dec 08, 2021
3.520
3.840
3.500
3.800
226,480
+0.27(+7.65%)
Dec 07, 2021
3.470
3.630
3.400
3.530
446,005
+0.12(+3.52%)
Dec 06, 2021
3.350
3.450
3.170
3.410
530,713
+0.03(+0.89%)
Dec 03, 2021
3.540
3.550
3.254
3.380
389,866
-0.17(-4.79%)
Dec 02, 2021
3.580
3.880
3.430
3.550
697,355
+0.05(+1.43%)
Dec 01, 2021
3.710
3.790
3.420
3.500
326,560
-0.17(-4.63%)
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%)
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
.