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 (%)
Dec 30, 2022
0.2687
0.2900
0.2150
0.2800
2,730,257
+0.00(+0.50%)
Dec 29, 2022
0.3252
0.3271
0.2600
0.2786
6,111,919
+0.02(+7.15%)
Dec 28, 2022
0.3428
0.3600
0.2521
0.2600
7,087,798
-0.11(-29.73%)
Dec 27, 2022
0.3535
0.5000
0.2810
0.3700
92,778,952
+0.20(+111.91%)
Dec 23, 2022
0.1210
0.2790
0.1210
0.1746
13,696,356
+0.06(+47.09%)
Dec 22, 2022
0.1175
0.1280
0.1140
0.1187
197,276
+0.01(+4.49%)
Dec 21, 2022
0.1150
0.1200
0.1130
0.1136
277,380
-0.00(-1.22%)
Dec 20, 2022
0.1396
0.1396
0.1110
0.1150
743,608
-0.01(-11.54%)
Dec 19, 2022
0.1302
0.1399
0.1297
0.1300
341,034
-0.00(-0.15%)
Dec 16, 2022
0.1370
0.1389
0.1223
0.1302
639,910
-0.02(-11.79%)
Dec 15, 2022
0.1650
0.1780
0.1352
0.1476
2,025,187
-0.04(-19.96%)
Dec 14, 2022
0.1514
0.3850
0.1443
0.1844
22,637,112
+0.04(+28.06%)
Dec 13, 2022
0.1400
0.1572
0.1400
0.1440
289,675
+0.00(+2.86%)
Dec 12, 2022
0.1503
0.1574
0.1356
0.1400
408,999
-0.01(-6.48%)
Dec 09, 2022
0.1528
0.1598
0.1398
0.1497
175,802
-0.00(-3.04%)
Dec 08, 2022
0.1580
0.1609
0.1380
0.1544
270,545
-0.00(-0.32%)
Dec 07, 2022
0.1625
0.1760
0.1508
0.1549
1,984,265
-0.00(-2.70%)
Dec 06, 2022
0.1680
0.1696
0.1591
0.1592
191,399
-0.00(-1.42%)
Dec 05, 2022
0.1650
0.1750
0.1606
0.1615
225,549
+0.00(+0.31%)
Dec 02, 2022
0.1550
0.1675
0.1547
0.1610
317,767
+0.01(+5.50%)
Dec 01, 2022
0.1575
0.1625
0.1500
0.1526
283,262
+0.00(+1.13%)
Nov 30, 2022
0.1800
0.1943
0.1200
0.1509
1,609,199
-0.03(-18.17%)
Nov 29, 2022
0.1950
0.1950
0.1816
0.1844
154,146
+0.00(+2.44%)
Nov 28, 2022
0.2098
0.2179
0.1799
0.1800
231,426
-0.02(-9.95%)
Nov 25, 2022
0.2507
0.2549
0.1998
0.1999
259,858
-0.00(-1.09%)
Nov 23, 2022
0.2088
0.2200
0.1962
0.2021
399,944
-0.02(-7.29%)
Nov 22, 2022
0.2490
0.2497
0.2180
0.2180
136,370
-0.02(-6.80%)
Nov 21, 2022
0.2390
0.2530
0.2225
0.2339
105,579
-0.01(-3.23%)
Nov 18, 2022
0.2500
0.2570
0.2398
0.2417
81,089
+0.00(+0.08%)
Nov 17, 2022
0.2680
0.2680
0.2371
0.2415
232,715
-0.02(-8.17%)
Nov 16, 2022
0.2810
0.2949
0.2577
0.2630
182,386
-0.02(-6.07%)
Nov 15, 2022
0.2811
0.2980
0.2732
0.2800
80,583
-0.01(-1.79%)
Nov 14, 2022
0.2990
0.2990
0.2745
0.2851
223,082
-0.00(-1.69%)
Nov 11, 2022
0.2900
0.3081
0.2800
0.2900
177,312
-0.00(-1.19%)
Nov 10, 2022
0.3000
0.3140
0.2800
0.2935
168,031
+0.00(+1.10%)
Nov 09, 2022
0.3200
0.3200
0.2900
0.2903
89,550
-0.02(-7.78%)
Nov 08, 2022
0.3270
0.3297
0.2911
0.3148
105,240
-0.01(-1.59%)
Nov 07, 2022
0.2895
0.3289
0.2707
0.3199
217,872
+0.02(+7.71%)
Nov 04, 2022
0.3150
0.3251
0.2676
0.2970
134,303
-0.00(-1.00%)
Nov 03, 2022
0.3200
0.3200
0.2922
0.3000
94,669
-0.01(-3.23%)
Nov 02, 2022
0.3495
0.3500
0.2735
0.3100
175,262
-0.02(-6.51%)
Nov 01, 2022
0.3500
0.3508
0.3250
0.3316
62,552
-0.01(-1.49%)
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%)
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
.