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 (%)
Oct 31, 2022
0.3396
0.3565
0.3326
0.3366
136,528
+0.00(+0.15%)
Oct 28, 2022
0.3171
0.3450
0.3171
0.3361
89,975
+0.02(+6.03%)
Oct 27, 2022
0.3400
0.3412
0.3100
0.3170
96,141
-0.01(-3.94%)
Oct 26, 2022
0.3398
0.3440
0.3211
0.3300
105,367
-0.01(-2.83%)
Oct 25, 2022
0.3480
0.3492
0.3173
0.3396
132,140
+0.00(+0.47%)
Oct 24, 2022
0.3488
0.3488
0.3236
0.3380
59,118
-0.00(-0.12%)
Oct 21, 2022
0.3515
0.3515
0.3350
0.3384
61,843
-0.01(-3.31%)
Oct 20, 2022
0.3651
0.3700
0.3401
0.3500
105,066
-0.01(-2.80%)
Oct 19, 2022
0.3559
0.3700
0.3532
0.3601
55,960
-0.00(-1.23%)
Oct 18, 2022
0.3881
0.3958
0.3525
0.3646
126,926
-0.01(-1.49%)
Oct 17, 2022
0.4499
0.4499
0.3525
0.3701
54,337
-0.01(-3.75%)
Oct 14, 2022
0.3997
0.3997
0.3525
0.3845
33,139
-0.02(-3.80%)
Oct 13, 2022
0.3805
0.3997
0.3675
0.3997
45,916
+0.02(+5.16%)
Oct 12, 2022
0.4144
0.4144
0.3800
0.3801
65,646
-0.02(-4.98%)
Oct 11, 2022
0.4200
0.4299
0.3798
0.4000
101,752
-0.03(-7.41%)
Oct 10, 2022
0.4500
0.4646
0.4004
0.4320
50,575
-0.02(-3.79%)
Oct 07, 2022
0.4500
0.4685
0.4408
0.4490
10,062
-0.02(-4.06%)
Oct 06, 2022
0.4590
0.4818
0.4400
0.4680
101,064
-0.01(-2.92%)
Oct 05, 2022
0.4650
0.4916
0.4566
0.4821
58,281
+0.01(+1.49%)
Oct 04, 2022
0.4882
0.4896
0.4550
0.4750
77,362
+0.01(+1.06%)
Oct 03, 2022
0.4800
0.4978
0.4690
0.4700
84,178
-0.01(-1.05%)
Sep 30, 2022
0.4799
0.4799
0.4750
0.4750
38,455
-0.01(-1.04%)
Sep 29, 2022
0.4600
0.4800
0.4528
0.4800
31,429
+0.01(+1.50%)
Sep 28, 2022
0.4552
0.4850
0.4500
0.4729
35,418
+0.01(+1.70%)
Sep 27, 2022
0.4726
0.4827
0.4599
0.4650
51,829
+0.02(+5.39%)
Sep 26, 2022
0.4526
0.4849
0.4291
0.4412
27,610
-0.01(-2.73%)
Sep 23, 2022
0.4300
0.4633
0.4131
0.4536
110,690
+0.03(+7.74%)
Sep 22, 2022
0.4348
0.4378
0.3900
0.4210
110,476
-0.02(-5.31%)
Sep 21, 2022
0.4700
0.4848
0.4430
0.4446
105,819
-0.01(-2.54%)
Sep 20, 2022
0.5199
0.5200
0.4300
0.4562
170,814
-0.01(-1.30%)
Sep 19, 2022
0.5220
0.5444
0.4500
0.4622
144,431
-0.05(-10.22%)
Sep 16, 2022
0.5590
0.5820
0.5148
0.5148
160,769
-0.05(-8.07%)
Sep 15, 2022
0.6000
0.6000
0.5553
0.5600
34,197
-0.00(-0.55%)
Sep 14, 2022
0.5805
0.6047
0.5500
0.5631
78,972
-0.01(-2.07%)
Sep 13, 2022
0.6000
0.6120
0.5500
0.5750
183,074
-0.04(-6.35%)
Sep 12, 2022
0.6157
0.6200
0.5861
0.6140
122,019
+0.03(+5.52%)
Sep 09, 2022
0.6000
0.6100
0.5800
0.5819
83,677
-0.02(-2.53%)
Sep 08, 2022
0.5500
0.6000
0.5510
0.5970
72,311
+0.02(+4.08%)
Sep 07, 2022
0.5800
0.5900
0.5585
0.5736
97,303
-0.01(-1.10%)
Sep 06, 2022
0.5815
0.5955
0.5670
0.5800
70,291
-0.00(-0.77%)
Sep 02, 2022
0.5900
0.6000
0.5561
0.5845
100,123
-0.02(-2.58%)
Sep 01, 2022
0.5600
0.6000
0.5400
0.6000
184,266
+0.04(+7.68%)
Aug 31, 2022
0.5370
0.5885
0.5322
0.5572
85,307
+0.01(+2.69%)
Aug 30, 2022
0.5829
0.5829
0.5400
0.5426
116,454
-0.01(-1.35%)
Aug 29, 2022
0.6200
0.6399
0.5000
0.5500
604,908
-0.09(-13.64%)
Aug 26, 2022
0.6600
0.6600
0.5900
0.6369
65,767
-0.01(-2.02%)
Aug 25, 2022
0.6185
0.7010
0.5950
0.6500
335,017
+0.03(+5.06%)
Aug 24, 2022
0.6100
0.6200
0.5800
0.6187
142,536
+0.01(+2.28%)
Aug 23, 2022
0.6497
0.6497
0.5680
0.6049
104,259
-0.02(-3.94%)
Aug 22, 2022
0.6800
0.6800
0.6050
0.6297
127,361
-0.01(-1.89%)
Aug 19, 2022
0.6600
0.7099
0.6400
0.6418
61,904
-0.02(-2.86%)
Aug 18, 2022
0.7600
0.7700
0.6558
0.6607
209,079
-0.10(-13.02%)
Aug 17, 2022
0.7700
0.7700
0.7321
0.7596
83,233
-0.00(-0.11%)
Aug 16, 2022
0.7980
0.8000
0.7471
0.7604
52,899
-0.05(-6.02%)
Aug 15, 2022
0.8400
0.8495
0.7530
0.8091
123,048
-0.04(-4.81%)
Aug 12, 2022
0.7400
0.8680
0.7317
0.8500
271,937
+0.10(+13.33%)
Aug 11, 2022
0.7535
0.7535
0.7300
0.7500
34,543
+0.01(+1.35%)
Aug 10, 2022
0.7400
0.7575
0.7151
0.7400
53,263
+0.01(+0.68%)
Aug 09, 2022
0.7532
0.7532
0.7000
0.7350
15,465
-0.02(-3.28%)
Aug 08, 2022
0.7150
0.7699
0.7150
0.7599
80,626
+0.05(+6.50%)
Aug 05, 2022
0.6760
0.7202
0.6646
0.7135
86,092
+0.05(+7.47%)
Aug 04, 2022
0.6600
0.6800
0.6300
0.6639
152,301
+0.05(+7.86%)
Aug 03, 2022
0.6800
0.6800
0.6101
0.6155
107,283
-0.03(-4.46%)
Aug 02, 2022
0.6056
0.6628
0.5917
0.6442
136,527
+0.04(+7.37%)
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
.