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 (%)
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%)
Nov 01, 2021
4.710
5.130
4.940
5.110
722,931
+0.40(+8.49%)
Oct 29, 2021
4.650
4.800
4.640
4.710
235,701
-0.09(-1.87%)
Oct 28, 2021
4.600
4.800
592,479
+0.23(+5.03%)
Oct 27, 2021
4.430
4.680
4.440
4.570
201,961
+0.14(+3.16%)
Oct 26, 2021
4.570
4.430
202,076
-0.21(-4.53%)
Oct 25, 2021
4.390
4.651
4.270
4.640
394,438
+0.30(+6.91%)
Oct 22, 2021
4.400
4.440
4.270
4.340
266,994
-0.11(-2.47%)
Oct 21, 2021
4.530
4.609
4.360
4.450
198,168
-0.06(-1.33%)
Oct 20, 2021
4.500
4.660
4.450
4.510
135,650
-0.03(-0.66%)
Oct 19, 2021
4.520
4.560
4.250
4.540
483,675
+0.06(+1.34%)
Oct 18, 2021
4.610
4.660
4.450
4.480
368,728
-0.10(-2.18%)
Oct 15, 2021
4.730
4.770
4.540
4.580
264,936
-0.15(-3.17%)
Oct 14, 2021
4.890
4.900
4.675
4.730
176,478
-0.07(-1.46%)
Oct 13, 2021
4.690
4.830
4.656
4.800
198,462
+0.11(+2.35%)
Oct 12, 2021
4.630
4.760
4.560
4.690
346,381
+0.07(+1.52%)
Oct 11, 2021
4.880
4.916
4.590
4.620
363,437
-0.29(-5.91%)
Oct 08, 2021
5.020
5.040
4.841
4.910
136,278
-0.05(-1.01%)
Oct 07, 2021
4.800
5.070
4.775
4.960
312,058
+0.21(+4.42%)
Oct 06, 2021
4.760
4.870
4.720
4.750
178,749
-0.11(-2.26%)
Oct 05, 2021
4.780
4.978
4.720
4.860
308,661
+0.12(+2.53%)
Oct 04, 2021
4.940
4.950
4.680
4.740
328,048
-0.20(-4.05%)
Oct 01, 2021
4.910
5.040
4.810
4.940
273,193
+0.01(+0.20%)
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%)
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
.