ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,537.02
0.51%
US Tech 100
19,634.80
0.80%
Dow Jones
39,308.00
-0.06%
Brent Oil
86.91
0.54%
Bitcoin
60,253.67
-2.86%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Elys BMG Group Inc (PK) (ELYS)

  7. Elys BMG Group Inc (PK) (ELYS) Historical

ELYS Elys BMG Group Inc (PK)

0.115
0.00 (0.00%)
Jul 03 2024 - Closed
Delayed by 15 minutes

ELYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.115 -0.0232 -16.79% 0.12 0.148 0.0995 206,328
Jul 01 2024 0.1382 0.0082 6.31% 0.13 0.14 0.12 54,152
Jun 28 2024 0.13 -0.0045 -3.35% 0.13 0.13 0.13 2,033
Jun 27 2024 0.1345 -0.00482 -3.46% 0.131 0.138 0.131 7,450
Jun 26 2024 0.13932 -0.00488 -3.38% 0.1301 0.13932 0.13 23,662
Jun 25 2024 0.1442 -0.00005 -0.03% 0.122 0.1442 0.122 7,050
Jun 24 2024 0.14425 -0.00325 -2.20% 0.14 0.145 0.14 26,021
Jun 21 2024 0.1475 0.0125 9.26% 0.13 0.14875 0.13 36,254
Jun 20 2024 0.135 -0.015 -10.00% 0.131 0.140315 0.131 35,862
Jun 18 2024 0.15 0.001 0.67% 0.127 0.1558 0.127 35,110
Jun 17 2024 0.149 0.0015 1.02% 0.1201 0.149 0.1201 31,555
Jun 14 2024 0.1475 -0.00138 -0.92% 0.14369 0.1475 0.111 56,604
Jun 13 2024 0.148875 0.00138 0.93% 0.150125 0.150125 0.1376 5,078
Jun 12 2024 0.1475 0.00642 4.55% 0.135 0.155 0.135 10,986
Jun 11 2024 0.14108 -0.00642 -4.35% 0.15125 0.155 0.14108 40,887
Jun 10 2024 0.1475 0.00255 1.76% 0.1499 0.158675 0.1475 44,081
Jun 07 2024 0.14495 0.00995 7.37% 0.1271 0.1475 0.1271 26,523
Jun 06 2024 0.135 -0.01 -6.90% 0.15 0.15 0.1223 79,480
Jun 05 2024 0.145 0.015 11.54% 0.13855 0.145 0.1221 5,266
Jun 04 2024 0.13 -0.0088 -6.34% 0.1388 0.1388 0.122 13,108
Jun 03 2024 0.1388 -0.0182 -11.59% 0.1305 0.159 0.1305 12,822
May 31 2024 0.157 0.0169 12.06% 0.1371 0.1598 0.1211 45,290
May 30 2024 0.1401 0.0021 1.52% 0.141 0.15458 0.1401 12,217
May 29 2024 0.138 -0.0182 -11.65% 0.137 0.15895 0.137 1,479
May 28 2024 0.1562 -0.0028 -1.76% 0.169 0.16945 0.1562 20,577
May 24 2024 0.159 -0.00115 -0.71% 0.1649 0.1649 0.123 90,806
May 23 2024 0.160145 0.00515 3.32% 0.155 0.160145 0.155 6,751
May 22 2024 0.155 -0.005 -3.13% 0.15625 0.160375 0.1525 10,358
May 21 2024 0.16 -0.00374 -2.28% 0.15897 0.160375 0.1522 4,907
May 20 2024 0.163735 0.0039 2.44% 0.160115 0.163735 0.1522 9,086
May 17 2024 0.15984 0.00124 0.78% 0.165 0.165 0.15984 6,585
May 16 2024 0.1586 -0.0014 -0.88% 0.1536 0.165 0.1536 25,624
May 15 2024 0.16 0.005 3.23% 0.162985 0.165 0.16 22,372
May 14 2024 0.155 -0.015 -8.82% 0.1411 0.155 0.141 29,866
May 13 2024 0.17 0.029 20.57% 0.1351 0.17 0.1351 5,464
May 10 2024 0.141 -0.01015 -6.72% 0.1497 0.15115 0.141 8,811
May 09 2024 0.15115 -0.01885 -11.09% 0.136 0.16 0.136 14,256
May 08 2024 0.17 0.04526 36.28% 0.1397 0.1799 0.121 99,391
May 07 2024 0.12474 -0.00526 -4.05% 0.12795 0.1397 0.12305 13,794
May 06 2024 0.13 0.00204 1.59% 0.12189 0.1395 0.1189 59,244
May 03 2024 0.12796 -0.00883 -6.46% 0.121 0.1372 0.1205 36,217
May 02 2024 0.13679 0.01569 12.96% 0.121 0.1395 0.121 43,012
May 01 2024 0.1211 -0.00915 -7.02% 0.121 0.1395 0.121 2,753
Apr 30 2024 0.13025 -0.00106 -0.81% 0.1269 0.1395 0.1269 32,528
Apr 29 2024 0.13131 -0.00279 -2.08% 0.139 0.1395 0.12 23,041
Apr 26 2024 0.1341 0.01118 9.09% 0.1395 0.1395 0.12 26,007
Apr 25 2024 0.122925 -0.00708 -5.44% 0.1395 0.1395 0.12 2,877
Apr 24 2024 0.13 -0.00025 -0.19% 0.125 0.1394 0.125 17,833
Apr 23 2024 0.13025 -0.00375 -2.80% 0.14 0.14 0.12505 2,511
Apr 22 2024 0.134 -0.001 -0.74% 0.121 0.14 0.121 3,868
Apr 19 2024 0.135 0.0019 1.43% 0.121 0.149 0.121 12,280
Apr 18 2024 0.1331 -0.002 -1.48% 0.14 0.149 0.1331 57,614
Apr 17 2024 0.1351 0.00 0.00% 0.1351 0.14885 0.1351 131,352
Apr 16 2024 0.1351 -0.00985 -6.80% 0.13971 0.14495 0.1351 17,802
Apr 15 2024 0.14495 -0.00505 -3.37% 0.1457 0.15 0.1361 4,057
Apr 12 2024 0.15 -0.0049 -3.16% 0.1548 0.1548 0.1457 42,292
Apr 11 2024 0.1549 0.0049 3.27% 0.1546 0.155 0.152115 99,714
Apr 10 2024 0.15 0.0025 1.69% 0.1475 0.15 0.1475 4,075
Apr 09 2024 0.1475 0.012 8.86% 0.1355 0.14894 0.1355 61,696
Apr 08 2024 0.1355 0.00424 3.23% 0.1276 0.1398 0.1276 14,226
Apr 05 2024 0.13126 -0.00954 -6.78% 0.13595 0.1549 0.1265 63,390
Apr 04 2024 0.1408 -0.0032 -2.22% 0.14735 0.1547 0.135 65,164

Your Recent History

USOTC
ELYS
Elys BMG (PK)
NASDAQ
TORCQ
Torch Offshore
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved