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 (%)
Apr 30, 2021
4.530
4.590
4.310
4.460
134,100
-0.09(-1.98%)
Apr 29, 2021
4.870
4.880
4.430
4.550
282,162
-0.31(-6.38%)
Apr 28, 2021
4.640
4.860
4.510
4.860
225,032
+0.26(+5.65%)
Apr 27, 2021
5.030
5.030
4.530
4.600
747,619
-0.33(-6.69%)
Apr 26, 2021
4.320
5.020
4.160
4.930
1,141,323
+0.71(+16.82%)
Apr 23, 2021
4.120
4.240
4.070
4.220
196,900
+0.15(+3.69%)
Apr 22, 2021
4.260
4.360
4.010
4.070
319,518
-0.14(-3.33%)
Apr 21, 2021
3.880
4.240
3.830
4.210
436,160
+0.38(+9.92%)
Apr 20, 2021
4.040
4.220
3.740
3.830
440,846
-0.24(-5.90%)
Apr 19, 2021
4.190
4.230
3.940
4.070
358,385
-0.07(-1.69%)
Apr 16, 2021
4.200
4.289
3.852
4.140
656,300
+0.00(+0.00%)
Apr 15, 2021
4.760
4.770
4.020
4.140
976,678
-0.57(-12.10%)
Apr 14, 2021
4.900
4.970
4.700
4.710
420,683
-0.16(-3.29%)
Apr 13, 2021
5.330
5.400
4.700
4.870
986,467
-0.41(-7.77%)
Apr 12, 2021
5.300
5.400
5.040
5.280
525,491
-0.01(-0.19%)
Apr 09, 2021
5.490
5.500
5.200
5.290
275,200
-0.21(-3.82%)
Apr 08, 2021
5.530
5.700
5.410
5.500
342,320
+0.09(+1.66%)
Apr 07, 2021
5.820
5.890
5.340
5.410
423,212
-0.41(-7.04%)
Apr 06, 2021
5.560
5.940
5.490
5.820
548,726
+0.31(+5.63%)
Apr 05, 2021
5.550
5.600
5.340
5.510
287,800
+0.13(+2.42%)
Apr 01, 2021
5.370
5.480
5.223
5.380
260,800
+0.08(+1.51%)
Mar 31, 2021
5.200
5.420
5.030
5.300
347,631
+0.12(+2.32%)
Mar 30, 2021
4.850
5.300
4.830
5.180
550,686
+0.25(+5.07%)
Mar 29, 2021
5.300
5.450
4.830
4.930
712,573
-0.48(-8.87%)
Mar 26, 2021
5.650
5.773
5.150
5.410
674,900
-0.25(-4.42%)
Mar 25, 2021
5.350
5.800
5.250
5.660
891,316
-0.16(-2.75%)
Mar 24, 2021
6.060
6.160
5.610
5.820
1,085,823
-0.09(-1.52%)
Mar 23, 2021
6.270
6.380
5.810
5.910
682,845
-0.42(-6.64%)
Mar 22, 2021
6.440
6.760
6.100
6.330
1,790,238
+0.04(+0.64%)
Mar 19, 2021
5.730
6.470
5.586
6.290
1,273,000
+0.59(+10.35%)
Mar 18, 2021
6.100
6.380
5.640
5.700
567,164
-0.55(-8.80%)
Mar 17, 2021
5.910
6.420
5.900
6.250
339,722
+0.21(+3.48%)
Mar 16, 2021
6.450
6.460
5.910
6.040
573,382
-0.42(-6.50%)
Mar 15, 2021
5.680
6.550
5.580
6.460
984,484
+0.78(+13.73%)
Mar 12, 2021
5.560
5.713
5.450
5.680
266,300
-0.01(-0.18%)
Mar 11, 2021
5.610
5.740
5.420
5.690
731,550
+0.17(+3.08%)
Mar 10, 2021
5.820
5.880
5.290
5.520
1,012,541
-0.06(-1.08%)
Mar 09, 2021
5.300
5.700
5.160
5.580
924,859
+0.74(+15.29%)
Mar 08, 2021
5.360
5.480
4.800
4.840
749,389
-0.33(-6.38%)
Mar 05, 2021
5.650
5.700
4.340
5.170
1,406,700
-0.36(-6.51%)
Mar 04, 2021
6.160
6.440
5.360
5.530
1,498,348
-0.84(-13.19%)
Mar 03, 2021
6.760
6.860
6.100
6.370
907,217
-0.43(-6.32%)
Mar 02, 2021
6.730
7.320
6.400
6.800
1,458,455
+0.18(+2.72%)
Mar 01, 2021
6.390
6.840
6.250
6.620
1,036,040
+0.68(+11.45%)
Feb 26, 2021
6.040
6.240
5.625
5.940
808,000
-0.01(-0.17%)
Feb 25, 2021
6.480
6.780
5.750
5.950
1,069,048
-0.63(-9.57%)
Feb 24, 2021
6.080
6.880
5.930
6.580
832,457
+0.55(+9.12%)
Feb 23, 2021
6.400
6.530
5.500
6.030
1,761,605
-0.87(-12.61%)
Feb 22, 2021
7.260
7.980
6.560
6.900
2,146,058
+0.00(+0.00%)
Feb 19, 2021
6.990
7.490
6.710
6.900
1,274,900
+0.23(+3.45%)
Feb 18, 2021
7.300
8.280
6.440
6.670
3,259,571
-0.54(-7.49%)
Feb 17, 2021
5.690
7.340
5.380
7.210
4,754,287
+1.56(+27.61%)
Feb 16, 2021
5.670
5.760
5.450
5.650
678,385
+0.11(+1.99%)
Feb 12, 2021
5.340
5.650
5.130
5.540
392,800
+0.12(+2.21%)
Feb 11, 2021
5.820
5.820
5.300
5.420
743,644
-0.40(-6.87%)
Feb 10, 2021
5.800
5.900
5.360
5.820
543,736
+0.02(+0.34%)
Feb 09, 2021
5.970
5.980
5.700
5.800
468,397
-0.19(-3.17%)
Feb 08, 2021
5.730
6.290
5.560
5.990
1,333,986
+0.48(+8.71%)
Feb 05, 2021
5.490
5.550
5.320
5.510
446,800
+0.12(+2.23%)
Feb 04, 2021
5.400
5.550
5.100
5.390
657,334
+0.10(+1.89%)
Feb 03, 2021
4.920
5.400
4.920
5.290
571,170
+0.39(+7.96%)
Feb 02, 2021
5.020
5.090
4.750
4.900
579,056
+0.00(+0.00%)
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
.