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 (%)
Feb 28, 2023
0.7200
0.7600
0.7000
0.7300
93,958
+0.03(+3.99%)
Feb 27, 2023
0.6900
0.7450
0.6870
0.7020
119,194
+0.00(+0.62%)
Feb 24, 2023
0.7400
0.7400
0.6900
0.6977
122,928
-0.04(-5.72%)
Feb 23, 2023
0.7300
0.7575
0.7200
0.7400
132,820
+0.01(+1.37%)
Feb 22, 2023
0.7500
0.7900
0.7015
0.7300
213,631
-0.05(-6.46%)
Feb 21, 2023
0.7843
0.8200
0.7520
0.7804
172,985
-0.02(-2.45%)
Feb 17, 2023
0.7700
0.8200
0.7550
0.8000
262,369
+0.00(+0.13%)
Feb 16, 2023
0.8200
0.8560
0.7501
0.7990
311,866
-0.04(-4.37%)
Feb 15, 2023
0.8600
0.8799
0.8113
0.8355
222,572
-0.05(-6.11%)
Feb 14, 2023
0.8900
0.9187
0.8500
0.8899
239,440
-0.01(-0.73%)
Feb 13, 2023
0.9300
0.9303
0.8326
0.8964
334,319
-0.04(-4.04%)
Feb 10, 2023
0.8700
0.9600
0.8100
0.9341
787,106
+0.10(+12.54%)
Feb 09, 2023
0.9451
0.9580
0.8000
0.8300
1,039,553
-0.13(-13.54%)
Feb 08, 2023
1.100
1.110
0.9375
0.9600
922,708
-0.14(-12.73%)
Feb 07, 2023
1.140
1.190
1.000
1.100
1,850,050
-0.15(-12.00%)
Feb 06, 2023
1.230
1.390
1.080
1.250
8,748,353
+0.26(+26.26%)
Feb 03, 2023
0.9300
1.050
0.8901
0.9900
9,585,875
-0.07(-6.60%)
Feb 02, 2023
1.070
1.470
0.9964
1.060
47,379,872
+0.32(+43.24%)
Feb 01, 2023
0.7633
0.8399
0.6960
0.7400
1,974,668
+0.06(+8.35%)
Jan 31, 2023
0.6500
0.7100
0.6500
0.6830
889,635
+0.04(+6.72%)
Jan 30, 2023
0.5423
0.6574
0.5400
0.6400
625,671
+0.07(+11.30%)
Jan 27, 2023
0.5000
0.5750
0.4750
0.5750
490,416
+0.09(+18.22%)
Jan 26, 2023
0.4680
0.5057
0.4680
0.4864
174,017
+0.01(+1.14%)
Jan 25, 2023
0.4995
0.5125
0.4600
0.4809
285,868
-0.03(-6.62%)
Jan 24, 2023
0.5100
0.5160
0.4743
0.5150
398,363
+0.01(+0.98%)
Jan 23, 2023
0.5010
0.5383
0.4800
0.5100
289,017
+0.01(+1.80%)
Jan 20, 2023
0.4498
0.5200
0.4299
0.5010
364,103
+0.05(+10.94%)
Jan 19, 2023
0.4700
0.4899
0.3880
0.4516
724,122
-0.04(-8.40%)
Jan 18, 2023
0.5650
0.5650
0.4791
0.4930
799,318
-0.06(-10.17%)
Jan 17, 2023
0.5700
0.5997
0.5388
0.5488
781,279
-0.06(-9.11%)
Jan 13, 2023
0.5820
0.6500
0.5780
0.6038
1,251,484
+0.03(+4.66%)
Jan 12, 2023
0.5650
0.6200
0.5312
0.5769
960,833
+0.04(+8.46%)
Jan 11, 2023
0.6000
0.6230
0.5000
0.5319
1,460,606
-0.06(-10.71%)
Jan 10, 2023
0.4300
0.7911
0.4100
0.5957
17,034,232
+0.18(+41.90%)
Jan 09, 2023
0.4000
0.4320
0.3700
0.4198
1,146,110
+0.04(+10.01%)
Jan 06, 2023
0.3711
0.3902
0.3480
0.3816
918,907
-0.01(-2.40%)
Jan 05, 2023
0.3300
0.4141
0.3198
0.3910
1,589,280
+0.03(+8.49%)
Jan 04, 2023
0.3500
0.4460
0.3000
0.3604
8,935,377
+0.10(+39.96%)
Jan 03, 2023
0.2320
0.3160
0.2250
0.2575
4,500,783
-0.02(-8.04%)
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%)
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
.