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 (%)
May 31, 2022
1.040
1.070
1.000
1.050
181,189
-0.03(-2.78%)
May 27, 2022
1.090
1.090
1.020
1.080
128,150
+0.01(+0.93%)
May 26, 2022
1.000
1.090
1.000
1.070
93,894
+0.06(+5.94%)
May 25, 2022
0.9800
1.050
0.9000
1.010
177,994
+0.03(+2.56%)
May 24, 2022
1.030
1.055
0.9800
0.9848
212,589
-0.06(-5.31%)
May 23, 2022
1.070
1.080
1.010
1.040
151,809
-0.06(-5.45%)
May 20, 2022
1.190
1.200
1.070
1.100
128,858
-0.11(-9.09%)
May 19, 2022
1.180
1.250
1.180
1.210
26,499
+0.03(+2.54%)
May 18, 2022
1.260
1.290
1.150
1.180
98,170
-0.05(-4.07%)
May 17, 2022
1.070
1.280
1.070
1.230
201,391
+0.06(+5.13%)
May 16, 2022
1.350
1.380
1.150
1.170
153,722
-0.10(-7.87%)
May 13, 2022
1.250
1.320
1.170
1.270
71,243
+0.04(+3.25%)
May 12, 2022
1.280
1.340
1.180
1.230
119,123
+0.04(+3.36%)
May 11, 2022
1.170
1.220
1.160
1.190
150,308
+0.06(+5.31%)
May 10, 2022
1.300
1.320
1.100
1.130
546,991
-0.12(-9.60%)
May 09, 2022
1.360
1.380
1.250
1.250
222,830
-0.16(-11.35%)
May 06, 2022
1.480
1.480
1.360
1.410
187,166
-0.08(-5.37%)
May 05, 2022
1.500
1.550
1.440
1.490
110,726
-0.05(-3.25%)
May 04, 2022
1.570
1.570
1.450
1.540
139,660
-0.03(-1.91%)
May 03, 2022
1.510
1.580
1.450
1.570
99,165
+0.05(+3.29%)
May 02, 2022
1.530
1.558
1.490
1.520
47,855
-0.01(-0.65%)
Apr 29, 2022
1.620
1.670
1.452
1.530
314,386
-0.10(-6.13%)
Apr 28, 2022
1.590
1.650
1.550
1.630
48,739
+0.00(+0.00%)
Apr 27, 2022
1.640
1.680
1.600
1.630
80,475
+0.00(+0.00%)
Apr 26, 2022
1.580
1.730
1.510
1.630
303,103
+0.08(+5.16%)
Apr 25, 2022
1.590
1.610
1.510
1.550
406,040
-0.05(-3.13%)
Apr 22, 2022
1.580
1.670
1.540
1.600
621,223
+0.03(+1.91%)
Apr 21, 2022
2.080
2.080
1.470
1.570
1,311,937
-0.47(-23.04%)
Apr 20, 2022
2.040
2.110
2.015
2.040
67,038
-0.06(-2.86%)
Apr 19, 2022
2.000
2.240
1.960
2.100
202,686
+0.07(+3.45%)
Apr 18, 2022
2.110
2.120
2.010
2.030
151,500
-0.09(-4.25%)
Apr 14, 2022
2.320
2.337
2.110
2.120
167,144
-0.19(-8.23%)
Apr 13, 2022
2.050
2.350
2.050
2.310
155,181
+0.18(+8.45%)
Apr 12, 2022
2.120
2.235
2.100
2.130
150,407
+0.01(+0.47%)
Apr 11, 2022
2.240
2.300
2.046
2.120
269,038
-0.13(-5.78%)
Apr 08, 2022
2.360
2.380
2.170
2.250
216,264
-0.11(-4.66%)
Apr 07, 2022
2.280
2.390
2.280
2.360
144,249
+0.07(+3.06%)
Apr 06, 2022
2.310
2.373
2.210
2.290
216,908
+0.07(+3.15%)
Apr 05, 2022
2.320
2.359
2.200
2.220
121,048
-0.11(-4.72%)
Apr 04, 2022
2.330
2.400
2.300
2.330
97,849
+0.00(+0.00%)
Apr 01, 2022
2.340
2.410
2.312
2.330
99,316
-0.02(-0.85%)
Mar 31, 2022
2.340
2.390
2.310
2.350
58,746
-0.03(-1.26%)
Mar 30, 2022
2.340
2.420
2.302
2.380
153,843
+0.06(+2.59%)
Mar 29, 2022
2.290
2.352
2.288
2.320
102,708
+0.02(+0.87%)
Mar 28, 2022
2.340
2.340
2.220
2.300
251,338
-0.01(-0.43%)
Mar 25, 2022
2.360
2.405
2.280
2.310
151,289
-0.06(-2.53%)
Mar 24, 2022
2.455
2.477
2.330
2.370
216,589
-0.04(-1.66%)
Mar 23, 2022
2.470
2.480
2.360
2.410
290,108
-0.09(-3.60%)
Mar 22, 2022
2.430
2.560
2.400
2.500
220,961
+0.08(+3.31%)
Mar 21, 2022
2.600
2.742
2.420
2.420
211,238
-0.08(-3.20%)
Mar 18, 2022
2.770
2.900
2.470
2.500
390,914
-0.25(-9.09%)
Mar 17, 2022
2.470
2.800
2.470
2.750
287,101
+0.16(+6.18%)
Mar 16, 2022
2.460
2.770
2.430
2.590
201,308
+0.13(+5.28%)
Mar 15, 2022
2.470
2.630
2.400
2.460
141,798
-0.01(-0.40%)
Mar 14, 2022
2.720
2.780
2.450
2.470
151,896
-0.27(-9.85%)
Mar 11, 2022
2.820
2.920
2.710
2.740
136,541
-0.08(-2.84%)
Mar 10, 2022
2.680
2.850
2.610
2.820
128,357
+0.11(+4.06%)
Mar 09, 2022
2.680
2.730
2.610
2.710
186,896
+0.08(+3.04%)
Mar 08, 2022
2.650
2.740
2.450
2.630
229,761
+0.03(+1.15%)
Mar 07, 2022
2.430
2.660
2.400
2.600
280,772
+0.16(+6.56%)
Mar 04, 2022
2.430
2.600
2.300
2.440
153,315
+0.06(+2.52%)
Mar 03, 2022
2.570
2.630
2.350
2.380
250,435
-0.19(-7.39%)
Mar 02, 2022
2.600
2.680
2.520
2.570
93,074
+0.04(+1.58%)
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
.