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 0.4599 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%)
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.