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 (%)
Oct 16, 2023
0.4100
0
-0.10(-19.21%)
Oct 13, 2023
0.5700
0.5800
0.4901
0.5075
264,501
-0.07(-12.50%)
Oct 12, 2023
0.6100
0.6100
0.4599
0.5800
343,212
-0.03(-4.34%)
Oct 11, 2023
0.5600
0.6750
0.5500
0.6063
1,346,367
+0.11(+21.26%)
Oct 10, 2023
0.5600
0.5600
0.5000
0.5000
57,095
-0.07(-12.43%)
Oct 09, 2023
0.4950
0.5999
0.4950
0.5710
80,936
+0.07(+13.65%)
Oct 06, 2023
0.4303
0.5062
0.4303
0.5024
99,633
+0.02(+4.67%)
Oct 05, 2023
0.4810
0.5000
0.4604
0.4800
17,201
-0.00(-0.21%)
Oct 04, 2023
0.4621
0.5160
0.4544
0.4810
39,549
+0.02(+4.09%)
Oct 03, 2023
0.4621
0.4852
0.4621
0.4621
12,163
-0.03(-5.31%)
Oct 02, 2023
0.4637
0.5100
0.4400
0.4880
39,665
+0.01(+1.35%)
Sep 29, 2023
0.5000
0.5051
0.4811
0.4815
10,895
-0.02(-3.70%)
Sep 28, 2023
0.4910
0.5200
0.4910
0.5000
34,208
-0.00(-0.20%)
Sep 27, 2023
0.4700
0.5200
0.4700
0.5010
67,549
+0.01(+1.13%)
Sep 26, 2023
0.4601
0.5249
0.4601
0.4954
22,185
+0.04(+7.67%)
Sep 25, 2023
0.4900
0.4875
0.4601
0.4601
54,873
-0.03(-6.73%)
Sep 22, 2023
0.4925
0.5122
0.4910
0.4933
16,899
-0.01(-2.78%)
Sep 21, 2023
0.5349
0.5349
0.4465
0.5074
111,895
-0.01(-1.44%)
Sep 20, 2023
0.5365
0.5598
0.4800
0.5148
86,108
+0.00(+0.74%)
Sep 19, 2023
0.4830
0.5600
0.4500
0.5110
230,128
+0.04(+7.60%)
Sep 18, 2023
0.3750
0.4750
0.3745
0.4749
190,497
+0.08(+21.15%)
Sep 15, 2023
0.3900
0.3938
0.3600
0.3920
60,195
+0.00(+0.77%)
Sep 14, 2023
0.3685
0.3900
0.3406
0.3890
75,132
+0.02(+5.14%)
Sep 13, 2023
0.3899
0.3900
0.3690
0.3700
34,240
-0.01(-1.65%)
Sep 12, 2023
0.3976
0.3976
0.3600
0.3762
38,041
-0.03(-8.22%)
Sep 11, 2023
0.4151
0.4151
0.3366
0.4099
150,818
+0.01(+3.17%)
Sep 08, 2023
0.4100
0.4189
0.3701
0.3973
27,952
+0.00(+0.08%)
Sep 07, 2023
0.4005
0.4120
0.3597
0.3970
45,263
-0.00(-0.87%)
Sep 06, 2023
0.4300
0.4300
0.3725
0.4005
24,669
+0.02(+4.03%)
Sep 05, 2023
0.4200
0.4300
0.3850
0.3850
71,202
-0.02(-6.10%)
Sep 01, 2023
0.4245
0.4290
0.4100
0.4100
54,651
-0.00(-0.68%)
Aug 31, 2023
0.4300
0.4333
0.4119
0.4128
19,120
-0.02(-5.54%)
Aug 30, 2023
0.4200
0.4476
0.4078
0.4370
41,056
+0.02(+4.05%)
Aug 29, 2023
0.4290
0.4429
0.4025
0.4200
27,464
-0.01(-2.10%)
Aug 28, 2023
0.4280
0.4499
0.4071
0.4290
32,626
+0.00(+0.23%)
Aug 25, 2023
0.4109
0.4280
0.4017
0.4280
39,315
+0.00(+0.00%)
Aug 24, 2023
0.4400
0.4400
0.4070
0.4280
26,547
+0.02(+3.76%)
Aug 23, 2023
0.4201
0.4250
0.4100
0.4125
17,716
-0.01(-1.79%)
Aug 22, 2023
0.4400
0.4499
0.4200
0.4200
73,321
-0.00(-0.26%)
Aug 21, 2023
0.4480
0.4500
0.4200
0.4211
70,805
-0.02(-4.53%)
Aug 18, 2023
0.4600
0.4647
0.4400
0.4411
89,735
+0.00(+0.16%)
Aug 17, 2023
0.5391
0.5391
0.4404
0.4404
139,707
-0.06(-11.85%)
Aug 16, 2023
0.4800
0.5500
0.4800
0.4996
161,030
+0.01(+2.99%)
Aug 15, 2023
0.4850
0.5188
0.4809
0.4851
38,612
-0.02(-3.17%)
Aug 14, 2023
0.5101
0.5150
0.4874
0.5010
32,934
-0.01(-1.59%)
Aug 11, 2023
0.5050
0.5199
0.4802
0.5091
108,939
+0.01(+2.39%)
Aug 10, 2023
0.5040
0.5040
0.4891
0.4972
13,873
-0.00(-0.10%)
Aug 09, 2023
0.5000
0.5190
0.4875
0.4977
49,917
-0.00(-0.46%)
Aug 08, 2023
0.5260
0.5499
0.4961
0.5000
83,691
-0.01(-1.96%)
Aug 07, 2023
0.5010
0.5500
0.4900
0.5100
170,570
+0.01(+1.80%)
Aug 04, 2023
0.5000
0.5300
0.5000
0.5010
119,578
+0.01(+2.00%)
Aug 03, 2023
0.5550
0.5550
0.4700
0.4912
199,696
-0.03(-6.60%)
Aug 02, 2023
0.5490
0.5699
0.5100
0.5259
118,725
-0.03(-5.16%)
Aug 01, 2023
0.5000
0.5698
0.4800
0.5545
407,630
+0.04(+7.07%)
Jul 31, 2023
0.5250
0.5489
0.5050
0.5179
123,106
+0.02(+3.58%)
Jul 28, 2023
0.4800
0.5076
0.4800
0.5000
110,089
+0.03(+5.93%)
Jul 27, 2023
0.5200
0.5200
0.4542
0.4720
256,258
-0.01(-1.95%)
Jul 26, 2023
0.4991
0.5198
0.4680
0.4814
220,964
-0.01(-2.77%)
Jul 25, 2023
0.5500
0.5577
0.4750
0.4951
186,748
-0.06(-10.79%)
Jul 24, 2023
0.5800
0.5794
0.5301
0.5550
53,300
-0.02(-3.81%)
Jul 21, 2023
0.5944
0.6195
0.5500
0.5770
209,307
-0.05(-7.68%)
Jul 20, 2023
0.6500
0.6550
0.6158
0.6250
110,252
-0.03(-4.58%)
Jul 19, 2023
0.5801
0.6599
0.5798
0.6550
201,302
+0.08(+14.21%)
Jul 18, 2023
0.6400
0.6500
0.5614
0.5735
197,046
-0.07(-10.70%)
Jul 17, 2023
0.6946
0.7086
0.6400
0.6422
166,609
-0.07(-9.54%)
Jul 14, 2023
0.6900
0.7700
0.6648
0.7099
384,258
+0.02(+2.88%)
Jul 13, 2023
0.6360
0.7130
0.5892
0.6900
776,580
+0.03(+4.39%)
Jul 12, 2023
0.4600
0.7500
0.4606
0.6610
4,411,359
+0.20(+43.73%)
Jul 11, 2023
0.4200
0.4600
0.4200
0.4599
117,769
+0.04(+10.79%)
Jul 10, 2023
0.3945
0.4200
0.3945
0.4151
56,603
+0.02(+4.85%)
Jul 07, 2023
0.4000
0.4000
0.3892
0.3959
55,454
+0.01(+2.70%)
Jul 06, 2023
0.3932
0.3968
0.3855
0.3855
42,696
-0.01(-3.63%)
Jul 05, 2023
0.3826
0.4000
0.3815
0.4000
47,033
+0.00(+1.14%)
Jul 03, 2023
0.3868
0.3955
0.3840
0.3955
53,987
+0.01(+3.89%)
Jun 30, 2023
0.3799
0.3900
0.3700
0.3807
40,753
-0.01(-2.38%)
Jun 29, 2023
0.3514
0.4123
0.3319
0.3900
171,159
-0.02(-5.11%)
Jun 28, 2023
0.4300
0.4302
0.3967
0.4110
144,865
-0.03(-6.08%)
Jun 27, 2023
0.4310
0.4690
0.4292
0.4376
58,068
-0.00(-0.57%)
Jun 26, 2023
0.4598
0.4721
0.4400
0.4401
38,327
+0.00(+0.02%)
Jun 23, 2023
0.4931
0.5099
0.4310
0.4400
65,945
-0.05(-11.11%)
Jun 22, 2023
0.4900
0.5145
0.4900
0.4950
47,052
+0.02(+3.53%)
Jun 21, 2023
0.4990
0.5280
0.4694
0.4781
57,375
-0.01(-3.02%)
Jun 20, 2023
0.5300
0.5300
0.4930
0.4930
72,521
-0.01(-2.18%)
Jun 16, 2023
0.5170
0.5460
0.5000
0.5040
105,318
-0.03(-4.91%)
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
.