Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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 0.4888 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 0.4869 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(+14.23%)
Jul 18, 2023 0.6400 0.6500 0.5614 0.5734 197,046 -0.07(-10.71%)
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%)
Jun 15, 2023 0.5134 0.5400 0.4900 0.5300 129,237 +0.01(+1.24%)
Jun 14, 2023 0.5310 0.5440 0.5235 0.5235 55,681 -0.01(-2.08%)
Jun 13, 2023 0.5300 0.5499 0.5226 0.5346 58,491 -0.00(-0.50%)
Jun 12, 2023 0.5422 0.5500 0.5093 0.5373 83,210 -0.00(-0.50%)
Jun 09, 2023 0.5400 0.5500 0.5260 0.5400 68,862 +0.00(+0.61%)
Jun 08, 2023 0.5200 0.5400 0.4936 0.5367 139,611 +0.02(+4.19%)
Jun 07, 2023 0.5642 0.5642 0.5100 0.5151 83,592 -0.02(-3.70%)
Jun 06, 2023 0.5100 0.5349 0.5000 0.5349 90,858 +0.02(+3.56%)
Jun 05, 2023 0.4925 0.5200 0.4900 0.5165 64,658 +0.01(+2.44%)
Jun 02, 2023 0.4810 0.5347 0.4800 0.5042 169,665 +0.01(+1.67%)
Jun 01, 2023 0.4860 0.5199 0.4840 0.4959 127,961 +0.01(+2.04%)
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%)
Mar 01, 2023 0.7300 0.7900 0.7100 0.7400 213,744 +0.01(+1.37%)
Feb 28, 2023 0.7200 0.7600 0.7000 0.7300 93,958 +0.03(+3.99%)
Feb 27, 2023 0.6900 0.7450 0.6870 0.7020 119,194 +0.00(+0.62%)
Feb 24, 2023 0.7400 0.7400 0.6900 0.6977 122,928 -0.04(-5.72%)
Feb 23, 2023 0.7300 0.7575 0.7200 0.7400 132,820 +0.01(+1.37%)
Feb 22, 2023 0.7500 0.7900 0.7015 0.7300 213,631 -0.05(-6.46%)
Feb 21, 2023 0.7843 0.8200 0.7520 0.7804 172,985 -0.02(-2.45%)
Feb 17, 2023 0.7700 0.8200 0.7550 0.8000 262,369 +0.00(+0.13%)
Feb 16, 2023 0.8200 0.8560 0.7501 0.7990 311,866 -0.04(-4.37%)
Feb 15, 2023 0.8600 0.8799 0.8113 0.8355 222,572 -0.05(-6.11%)
Feb 14, 2023 0.8900 0.9187 0.8500 0.8899 239,440 -0.01(-0.73%)
Feb 13, 2023 0.9300 0.9303 0.8326 0.8964 334,319 -0.04(-4.04%)
Feb 10, 2023 0.8700 0.9600 0.8100 0.9341 787,106 +0.10(+12.54%)
Feb 09, 2023 0.9451 0.9580 0.8000 0.8300 1,039,553 -0.13(-13.54%)
Feb 08, 2023 1.100 1.110 0.9375 0.9600 922,708 -0.14(-12.73%)
Feb 07, 2023 1.140 1.190 1.000 1.100 1,850,050 -0.15(-12.00%)
Feb 06, 2023 1.230 1.390 1.080 1.250 8,748,353 +0.26(+26.26%)
Feb 03, 2023 0.9300 1.050 0.8901 0.9900 9,585,875 -0.07(-6.60%)
Feb 02, 2023 1.070 1.470 0.9964 1.060 47,379,872 +0.32(+43.24%)
Feb 01, 2023 0.7633 0.8399 0.6960 0.7400 1,974,668 +0.06(+8.35%)
Jan 31, 2023 0.6500 0.7100 0.6500 0.6830 889,635 +0.04(+6.72%)
Jan 30, 2023 0.5423 0.6574 0.5400 0.6400 625,671 +0.07(+11.30%)
Jan 27, 2023 0.5000 0.5750 0.4750 0.5750 490,416 +0.09(+18.22%)
Jan 26, 2023 0.4680 0.5057 0.4680 0.4864 174,017 +0.01(+1.14%)
Jan 25, 2023 0.4995 0.5125 0.4600 0.4809 285,868 -0.03(-6.62%)
Jan 24, 2023 0.5100 0.5160 0.4743 0.5150 398,363 +0.01(+0.98%)
Jan 23, 2023 0.5010 0.5383 0.4800 0.5100 289,017 +0.01(+1.80%)
Jan 20, 2023 0.4498 0.5200 0.4299 0.5010 364,103 +0.05(+10.94%)
Jan 19, 2023 0.4700 0.4899 0.3880 0.4516 724,122 -0.04(-8.40%)
Jan 18, 2023 0.5650 0.5650 0.4791 0.4930 799,318 -0.06(-10.17%)
Jan 17, 2023 0.5700 0.5997 0.5388 0.5488 781,279 -0.06(-9.11%)
Jan 13, 2023 0.5820 0.6500 0.5780 0.6038 1,251,484 +0.03(+4.66%)
Jan 12, 2023 0.5650 0.6200 0.5312 0.5769 960,833 +0.04(+8.46%)
Jan 11, 2023 0.6000 0.6230 0.5000 0.5319 1,460,606 -0.06(-10.71%)
Jan 10, 2023 0.4300 0.7911 0.4100 0.5957 17,034,232 +0.18(+41.90%)
Jan 09, 2023 0.4000 0.4320 0.3700 0.4198 1,146,110 +0.04(+10.01%)
Jan 06, 2023 0.3711 0.3902 0.3480 0.3816 918,907 -0.01(-2.40%)
Jan 05, 2023 0.3300 0.4141 0.3198 0.3910 1,589,280 +0.03(+8.49%)
Jan 04, 2023 0.3500 0.4460 0.3000 0.3604 8,935,377 +0.10(+39.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.