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, 2023
0.4800
0.5181
0.4746
0.4860
62,035
+0.01(+1.27%)
May 30, 2023
0.4800
0.4996
0.4724
0.4799
83,922
-0.02(-3.94%)
May 26, 2023
0.4800
0.5000
0.4770
0.4996
114,301
+0.01(+1.88%)
May 25, 2023
0.4822
0.4999
0.4579
0.4904
235,184
-0.01(-2.79%)
May 24, 2023
0.4720
0.5100
0.4606
0.5045
87,195
+0.03(+6.41%)
May 23, 2023
0.4899
0.4899
0.4556
0.4741
83,081
-0.02(-4.78%)
May 22, 2023
0.4970
0.5321
0.4533
0.4979
148,935
-0.02(-4.25%)
May 19, 2023
0.5300
0.5324
0.4975
0.5200
38,442
+0.00(+0.00%)
May 18, 2023
0.5500
0.5500
0.5107
0.5200
42,009
-0.01(-2.35%)
May 17, 2023
0.5203
0.5349
0.5203
0.5325
37,568
+0.00(+0.47%)
May 16, 2023
0.5300
0.5349
0.5173
0.5300
59,569
+0.00(+0.19%)
May 15, 2023
0.5000
0.5290
0.5000
0.5290
81,538
+0.01(+2.22%)
May 12, 2023
0.5213
0.5213
0.5162
0.5175
27,777
-0.01(-1.39%)
May 11, 2023
0.5298
0.5298
0.5100
0.5248
29,687
-0.02(-3.74%)
May 10, 2023
0.5536
0.5536
0.5403
0.5452
45,457
+0.02(+3.39%)
May 09, 2023
0.4916
0.5300
0.4916
0.5273
88,063
+0.02(+4.23%)
May 08, 2023
0.5400
0.5377
0.4941
0.5059
73,486
+0.00(+0.18%)
May 05, 2023
0.5100
0.5300
0.4826
0.5050
86,091
-0.01(-0.98%)
May 04, 2023
0.5300
0.5458
0.4711
0.5100
57,786
-0.01(-1.03%)
May 03, 2023
0.5329
0.5400
0.5099
0.5153
42,916
-0.02(-4.57%)
May 02, 2023
0.4600
0.6550
0.4583
0.5400
281,605
+0.08(+18.24%)
May 01, 2023
0.4800
0.4800
0.4502
0.4567
26,799
-0.01(-1.76%)
Apr 28, 2023
0.4371
0.4700
0.4371
0.4649
58,299
+0.02(+5.09%)
Apr 27, 2023
0.4627
0.4627
0.4340
0.4424
28,220
+0.00(+0.41%)
Apr 26, 2023
0.4451
0.4560
0.4403
0.4406
113,753
-0.01(-1.83%)
Apr 25, 2023
0.4550
0.4572
0.4401
0.4488
60,649
-0.00(-0.27%)
Apr 24, 2023
0.4600
0.4690
0.4498
0.4500
122,061
-0.02(-4.26%)
Apr 21, 2023
0.4635
0.4878
0.4460
0.4700
55,880
+0.01(+2.17%)
Apr 20, 2023
0.4770
0.4770
0.4581
0.4600
70,276
-0.00(-0.50%)
Apr 19, 2023
0.4800
0.4878
0.4465
0.4623
114,921
-0.03(-5.13%)
Apr 18, 2023
0.4700
0.5040
0.4371
0.4873
336,908
+0.01(+1.52%)
Apr 17, 2023
0.4700
0.4801
0.4500
0.4800
112,001
+0.00(+0.00%)
Apr 14, 2023
0.5000
0.5142
0.4800
0.4800
84,725
-0.03(-5.88%)
Apr 13, 2023
0.5300
0.5300
0.4900
0.5100
51,952
+0.00(+0.95%)
Apr 12, 2023
0.5200
0.5400
0.4974
0.5052
56,803
-0.01(-2.85%)
Apr 11, 2023
0.4900
0.5500
0.4900
0.5200
115,903
+0.01(+1.96%)
Apr 10, 2023
0.5277
0.5277
0.4651
0.5100
39,073
+0.05(+9.70%)
Apr 06, 2023
0.4551
0.4845
0.4500
0.4649
164,126
-0.01(-3.04%)
Apr 05, 2023
0.4680
0.5000
0.4600
0.4795
31,153
+0.00(+0.74%)
Apr 04, 2023
0.5100
0.5199
0.4602
0.4760
64,124
-0.04(-8.46%)
Apr 03, 2023
0.5100
0.5400
0.5003
0.5200
50,989
+0.01(+1.17%)
Mar 31, 2023
0.5200
0.5299
0.4830
0.5140
155,355
+0.03(+5.35%)
Mar 30, 2023
0.5050
0.5104
0.4769
0.4879
126,938
-0.01(-2.77%)
Mar 29, 2023
0.5085
0.5144
0.5000
0.5018
55,875
-0.02(-3.44%)
Mar 28, 2023
0.5072
0.5300
0.5072
0.5197
16,706
+0.01(+2.26%)
Mar 27, 2023
0.5300
0.5412
0.5026
0.5082
87,143
-0.03(-6.10%)
Mar 24, 2023
0.5200
0.5500
0.5150
0.5412
96,911
+0.01(+2.11%)
Mar 23, 2023
0.5350
0.5500
0.5106
0.5300
50,801
+0.01(+1.90%)
Mar 22, 2023
0.5390
0.5498
0.5201
0.5201
56,385
-0.02(-3.86%)
Mar 21, 2023
0.5780
0.5780
0.5200
0.5410
58,200
+0.03(+6.85%)
Mar 20, 2023
0.5300
0.5500
0.5010
0.5063
77,100
-0.02(-3.75%)
Mar 17, 2023
0.5300
0.5300
0.5000
0.5260
123,533
+0.02(+3.12%)
Mar 16, 2023
0.5226
0.5300
0.4900
0.5101
111,797
-0.02(-3.75%)
Mar 15, 2023
0.5500
0.5490
0.4900
0.5300
141,815
-0.04(-7.02%)
Mar 14, 2023
0.4300
0.6200
0.4300
0.5700
357,483
+0.14(+33.18%)
Mar 13, 2023
0.4917
0.5100
0.4225
0.4280
365,537
-0.08(-16.08%)
Mar 10, 2023
0.5000
0.5305
0.4982
0.5100
386,131
+0.01(+2.14%)
Mar 09, 2023
0.6320
0.6636
0.4511
0.4993
1,011,120
-0.13(-20.62%)
Mar 08, 2023
0.6948
0.7070
0.6101
0.6290
354,757
-0.08(-10.97%)
Mar 07, 2023
0.7700
0.7700
0.7000
0.7065
87,723
-0.04(-5.80%)
Mar 06, 2023
0.8000
0.8015
0.7328
0.7500
229,605
-0.02(-3.16%)
Mar 03, 2023
0.7499
0.8000
0.7325
0.7745
212,190
+0.02(+3.27%)
Mar 02, 2023
0.7800
0.7792
0.7300
0.7500
119,864
+0.01(+1.35%)
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
.