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 (%)
Jan 29, 2021 5.050 5.250 4.750 4.840 484,000 -0.17(-3.39%)
Jan 28, 2021 5.680 5.680 4.500 5.010 2,009,923 -0.54(-9.73%)
Jan 27, 2021 5.450 6.840 5.340 5.550 3,141,050 +0.02(+0.36%)
Jan 26, 2021 5.400 5.730 5.170 5.530 764,280 +0.24(+4.54%)
Jan 25, 2021 5.690 5.800 5.150 5.290 938,795 -0.43(-7.52%)
Jan 22, 2021 5.690 5.770 5.358 5.720 566,900 -0.01(-0.17%)
Jan 21, 2021 6.220 6.220 5.600 5.730 798,283 -0.19(-3.21%)
Jan 20, 2021 5.940 6.150 5.580 5.920 643,976 -0.02(-0.34%)
Jan 19, 2021 6.220 6.250 5.800 5.940 826,112 +0.04(+0.68%)
Jan 15, 2021 6.500 6.890 5.720 5.900 1,615,200 -0.48(-7.52%)
Jan 14, 2021 5.540 6.480 5.480 6.380 2,167,493 +0.91(+16.64%)
Jan 13, 2021 5.570 5.700 5.340 5.470 635,305 -0.21(-3.70%)
Jan 12, 2021 5.320 5.720 5.260 5.680 700,397 +0.31(+5.77%)
Jan 11, 2021 5.270 5.750 5.080 5.370 741,872 +0.00(+0.00%)
Jan 08, 2021 5.670 5.740 5.030 5.370 1,063,400 -0.28(-4.96%)
Jan 07, 2021 5.710 5.750 5.400 5.650 941,898 +0.14(+2.54%)
Jan 06, 2021 6.080 6.090 5.400 5.510 1,618,985 -0.15(-2.65%)
Jan 05, 2021 5.320 5.750 5.180 5.660 788,866 +0.27(+5.01%)
Jan 04, 2021 5.820 5.880 5.210 5.390 1,436,682 -0.51(-8.64%)
Dec 31, 2020 5.900 5.900 5.900 724,049 +0.39(+7.08%)
Dec 30, 2020 5.900 5.900 5.480 5.510 724,049 -0.10(-1.78%)
Dec 29, 2020 5.790 5.800 5.360 5.610 837,848 +0.01(+0.18%)
Dec 28, 2020 6.300 6.360 5.100 5.600 2,334,575 -0.85(-13.18%)
Dec 24, 2020 6.390 6.620 6.230 6.450 809,300 -0.11(-1.68%)
Dec 23, 2020 6.280 7.170 6.000 6.560 2,815,680 -0.14(-2.09%)
Dec 22, 2020 6.390 7.570 6.000 6.700 14,730,394 +1.50(+28.85%)
Dec 21, 2020 4.200 5.330 4.180 5.200 5,095,297 +0.94(+22.07%)
Dec 18, 2020 3.900 4.450 3.750 4.260 2,141,000 +0.70(+19.66%)
Dec 17, 2020 3.900 3.950 3.390 3.560 1,014,658 -0.34(-8.72%)
Dec 16, 2020 3.980 4.150 3.570 3.900 1,856,009 -0.10(-2.50%)
Dec 15, 2020 3.300 4.470 3.300 4.000 8,489,379 +0.88(+28.21%)
Dec 14, 2020 3.010 3.240 2.850 3.120 603,646 +0.14(+4.70%)
Dec 11, 2020 3.000 3.250 2.930 2.980 469,500 -0.07(-2.30%)
Dec 10, 2020 2.890 3.100 2.800 3.050 234,414 +0.15(+5.17%)
Dec 09, 2020 3.120 3.125 2.760 2.900 929,489 -0.26(-8.23%)
Dec 08, 2020 3.460 3.480 3.050 3.160 1,229,733 -0.24(-7.06%)
Dec 07, 2020 3.480 3.480 3.060 3.400 1,336,202 +0.10(+3.03%)
Dec 04, 2020 2.950 3.410 2.945 3.300 1,978,600 +0.49(+17.44%)
Dec 03, 2020 2.950 2.970 2.690 2.810 1,115,689 -0.03(-1.06%)
Dec 02, 2020 2.580 2.930 2.430 2.840 1,396,164 +0.22(+8.40%)
Dec 01, 2020 2.570 2.620 2.340 2.620 1,161,078 +0.12(+4.80%)
Nov 30, 2020 2.450 2.590 2.170 2.500 2,570,452 +0.41(+19.62%)
Nov 27, 2020 2.100 2.200 2.000 2.090 1,362,400 -0.16(-7.11%)
Nov 25, 2020 1.410 2.650 1.410 2.250 17,262,800 +0.84(+59.57%)
Nov 24, 2020 1.400 1.490 1.400 1.410 164,961 -0.08(-5.37%)
Nov 23, 2020 1.500 1.540 1.431 1.490 182,617 +0.06(+4.20%)
Nov 20, 2020 1.410 1.500 1.360 1.430 296,500 +0.06(+4.38%)
Nov 19, 2020 1.440 1.450 1.360 1.370 174,578 -0.08(-5.52%)
Nov 18, 2020 1.520 1.580 1.400 1.450 246,416 -0.09(-5.84%)
Nov 17, 2020 1.490 1.570 1.440 1.540 40,749 +0.05(+3.36%)
Nov 16, 2020 1.540 1.565 1.423 1.490 113,344 -0.05(-3.25%)
Nov 13, 2020 1.440 1.550 1.440 1.540 63,300 +0.04(+2.67%)
Nov 12, 2020 1.565 1.580 1.467 1.500 96,617 -0.10(-6.25%)
Nov 11, 2020 1.610 1.650 1.530 1.600 27,947 +0.00(+0.00%)
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.