Canada markets closed

Elys BMG Group, Inc. (ELYS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1280-0.0088 (-6.46%)
At close: 02:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.12100.13720.12050.12800.128036,217
May 02, 20240.12100.13950.12100.13680.136843,012
May 01, 20240.12100.13950.12100.12110.12112,753
Apr 30, 20240.12690.13950.12690.13030.130332,528
Apr 29, 20240.13900.13950.12000.13130.131323,041
Apr 26, 20240.13950.13950.12000.13410.134126,007
Apr 25, 20240.13950.13950.12000.12290.12292,877
Apr 24, 20240.12500.13940.12500.13000.130017,833
Apr 23, 20240.14000.14000.12500.13030.13032,511
Apr 22, 20240.12100.14000.12100.13400.13403,868
Apr 19, 20240.12100.14900.12100.13500.135012,280
Apr 18, 20240.14000.14900.13310.13310.133157,614
Apr 17, 20240.13510.14880.13510.13510.1351131,352
Apr 16, 20240.13970.14500.13510.13510.135117,802
Apr 15, 20240.14570.15000.13610.14500.14504,057
Apr 12, 20240.15480.15480.14570.15000.150042,292
Apr 11, 20240.15460.15500.15210.15490.154999,714
Apr 10, 20240.14750.15000.14750.15000.15004,075
Apr 09, 20240.13550.14890.13550.14750.147561,696
Apr 08, 20240.12760.13980.12760.13550.135514,226
Apr 05, 20240.13590.15490.12650.13130.131363,390
Apr 04, 20240.14730.15470.13500.14080.140865,164
Apr 03, 20240.15100.15200.14400.14400.144066,947
Apr 02, 20240.15330.15380.15100.15100.151028,055
Apr 01, 20240.15030.15460.15030.15330.153311,270
Mar 28, 20240.15470.15470.15030.15340.153412,875
Mar 27, 20240.15470.15470.15030.15030.150314,086
Mar 26, 20240.15760.15760.15030.15180.151874,095
Mar 25, 20240.15760.16000.15760.15760.15769,063
Mar 22, 20240.16350.16630.15760.16000.16008,632
Mar 21, 20240.16630.16630.15760.16600.166012,852
Mar 20, 20240.15760.16630.15760.16630.16632,954
Mar 19, 20240.17500.17500.15570.15760.157629,187
Mar 18, 20240.16270.16540.15580.16540.165419,313
Mar 15, 20240.15600.17500.15580.17500.175027,454
Mar 14, 20240.17500.17500.15600.17490.174920,419
Mar 13, 20240.15700.17500.15550.17500.175010,733
Mar 12, 20240.16250.16250.15560.15560.155645,552
Mar 11, 20240.16560.17500.16550.16880.168816,225
Mar 08, 20240.17020.17500.16550.16560.165620,426
Mar 07, 20240.16220.17500.16220.16550.165553,716
Mar 06, 20240.15950.16230.15700.15920.159228,935
Mar 05, 20240.15800.16150.15800.16090.16097,230
Mar 04, 20240.16090.17600.15800.16610.166154,300
Mar 01, 20240.16050.17600.16050.16840.1684113,160
Feb 29, 20240.16510.17590.16000.16020.160241,715
Feb 28, 20240.15800.16180.15800.16000.16005,261
Feb 27, 20240.16680.17320.16160.16430.164321,414
Feb 26, 20240.16520.16890.16520.16890.168911,038
Feb 23, 20240.16520.17060.16520.16520.165217,733
Feb 22, 20240.16520.17550.16500.16500.165030,104
Feb 21, 20240.16990.18800.16500.16520.165239,381
Feb 20, 20240.16500.16970.16500.16970.169720,660
Feb 16, 20240.16700.18890.16300.16740.167481,207
Feb 15, 20240.18900.18900.16500.18900.189018,074
Feb 14, 20240.16500.19000.16500.18900.189029,607
Feb 13, 20240.16020.17750.16020.16500.165012,605
Feb 12, 20240.16500.19970.15710.17380.1738120,741
Feb 09, 20240.15700.17250.15700.16850.168524,665
Feb 08, 20240.16000.16000.15780.15780.157813,808
Feb 07, 20240.15610.16320.15610.16220.162228,983
Feb 06, 20240.15550.18000.15550.16320.163216,953
Feb 05, 20240.17000.18460.15310.15500.155040,116
Feb 02, 20240.17000.18460.17000.17500.175030,367
Feb 01, 20240.16200.18230.16200.17000.170013,462
Jan 31, 20240.16630.16700.15310.16690.166944,945
Jan 30, 20240.16200.17390.15300.16650.1665141,652
Jan 29, 20240.18000.18000.17100.17100.171016,208
Jan 26, 20240.17910.19170.17910.18420.18426,490
Jan 25, 20240.19990.19990.17820.18410.184115,435
Jan 24, 20240.18000.19170.17820.18330.183318,215
Jan 23, 20240.19000.19680.17600.17600.176032,270
Jan 22, 20240.20000.20000.19000.20000.200022,605
Jan 19, 20240.18800.22000.18800.21850.218529,261
Jan 18, 20240.19000.22610.18800.18800.188026,356
Jan 17, 20240.19200.22630.19200.22630.226339,762
Jan 16, 20240.23000.23000.20500.20550.205564,043
Jan 12, 20240.23000.24000.21000.22000.220045,520
Jan 11, 20240.26000.26000.20200.23550.235540,572
Jan 10, 20240.23000.24500.20500.21830.21838,476
Jan 09, 20240.25020.26820.19100.24000.2400241,749
Jan 08, 20240.24940.26630.21710.26630.266352,346
Jan 05, 20240.24130.25620.24130.25620.25622,254
Jan 04, 20240.25100.26650.24000.25000.250045,882
Jan 03, 20240.24100.26690.22740.26620.266237,915
Jan 02, 20240.22500.27000.22000.24530.245315,489
Dec 29, 20230.27950.29900.20000.25370.2537203,888
Dec 28, 20230.28010.29900.28010.29270.292753,064
Dec 27, 20230.24000.29900.24000.29900.2990159,846
Dec 26, 20230.18600.24500.18600.24200.2420185,459
Dec 22, 20230.20000.22000.18800.19000.1900202,761
Dec 21, 20230.20000.21250.18610.19520.1952131,817
Dec 20, 20230.24110.27200.18060.18600.1860334,659
Dec 19, 20230.16880.26990.16760.24370.2437239,774
Dec 18, 20230.14400.17650.14000.17000.1700591,936
Dec 15, 20230.12500.14250.11200.14250.1425228,765
Dec 14, 20230.12590.14190.12300.12400.124078,061
Dec 13, 20230.12500.13430.12140.12590.125956,781
Dec 12, 20230.13100.14400.12590.13440.134458,720
Dec 11, 20230.14180.14500.13100.13450.1345106,979
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...