U.S. Markets closed

Elys Game Technology, Corp. (ELYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4100+0.9500 (+27.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20213.84004.53003.70004.41004.41002,158,300
May 13, 20213.73003.85003.35603.46003.4600495,500
May 12, 20213.78003.92003.70003.72003.7200157,500
May 11, 20213.56003.90003.33003.81003.8100392,100
May 10, 20213.99004.03603.64003.67003.6700568,900
May 07, 20213.96004.09003.80004.00004.0000514,300
May 06, 20213.95004.03303.80003.89003.8900269,700
May 05, 20214.18004.24003.95003.98003.9800178,500
May 04, 20214.08004.17003.94004.13004.1300345,500
May 03, 20214.57004.57004.13004.20004.2000367,400
Apr 30, 20214.53004.59004.31004.46004.4600134,100
Apr 29, 20214.87004.88004.43004.55004.5500282,600
Apr 28, 20214.64004.86004.51004.86004.8600225,000
Apr 27, 20215.02505.02504.53004.60004.6000747,600
Apr 26, 20214.32005.02004.15604.93004.93001,142,100
Apr 23, 20214.12004.24004.07004.22004.2200190,500
Apr 22, 20214.26004.36004.01004.07004.0700319,500
Apr 21, 20213.88004.23503.83004.21004.2100437,700
Apr 20, 20214.04004.22003.74003.83003.8300440,700
Apr 19, 20214.19004.23003.94004.07004.0700358,400
Apr 16, 20214.20004.28903.85204.14004.1400656,100
Apr 15, 20214.76004.77004.02004.14004.1400978,700
Apr 14, 20214.90404.97004.70004.71004.7100420,900
Apr 13, 20215.33005.40004.70004.87004.8700988,400
Apr 12, 20215.30005.40005.04005.28005.2800526,100
Apr 09, 20215.49005.50005.20005.29005.2900275,200
Apr 08, 20215.53005.70005.41005.50005.5000342,200
Apr 07, 20215.82005.89005.34005.41005.4100423,700
Apr 06, 20215.56005.94005.49005.82005.8200549,100
Apr 05, 20215.55005.60005.34005.51005.5100288,000
Apr 01, 20215.37005.48005.22305.38005.3800260,800
Mar 31, 20215.20005.42005.03005.30005.3000347,600
Mar 30, 20214.85005.30004.83205.18005.1800550,600
Mar 29, 20215.30005.45004.83004.93004.9300713,800
Mar 26, 20215.65005.77305.15005.41005.4100675,000
Mar 25, 20215.59005.80005.25005.66005.6600891,400
Mar 24, 20216.06006.16005.61005.82005.82001,086,100
Mar 23, 20216.27006.38005.81005.91005.9100683,200
Mar 22, 20216.44006.76006.10006.33006.33001,796,100
Mar 19, 20215.73006.47005.58606.29006.29001,273,000
Mar 18, 20216.10006.38005.63905.70005.7000567,800
Mar 17, 20215.91006.42005.90006.25006.2500339,500
Mar 16, 20216.45006.46205.91006.04006.0400574,400
Mar 15, 20215.68006.55005.58006.46006.4600980,900
Mar 12, 20215.56005.71305.45005.68005.6800266,400
Mar 11, 20215.61005.74005.42005.69005.6900732,000
Mar 10, 20215.82005.88005.29305.52005.52001,013,000
Mar 09, 20215.30005.70005.16005.58005.5800932,400
Mar 08, 20215.36405.48004.80004.84004.8400750,600
Mar 05, 20215.65005.70004.34005.17005.17001,406,800
Mar 04, 20216.16006.44005.36005.53005.53001,510,100
Mar 03, 20216.76006.86006.10006.37006.3700909,700
Mar 02, 20216.73007.32006.40006.80006.80001,460,100
Mar 01, 20216.25006.84006.25006.62006.62001,035,900
Feb 26, 20216.00006.24005.62505.94005.9400808,000
Feb 25, 20216.48006.78005.75005.95005.95001,073,300
Feb 24, 20216.08006.88005.93006.58006.5800833,100
Feb 23, 20216.40006.53005.50006.03006.03001,764,700
Feb 22, 20217.26007.98006.56006.90006.90002,174,500
Feb 19, 20216.99007.49006.71006.90006.90001,274,900
Feb 18, 20217.30408.28006.44006.67006.67003,268,200
Feb 17, 20215.65007.34005.38007.21007.21004,788,900
Feb 16, 20215.67005.76005.45105.65005.6500684,500
Feb 12, 20215.34005.65005.13005.54005.5400392,800
Feb 11, 20215.82005.82005.30005.42005.4200746,900
Feb 10, 20215.80005.90005.36505.82005.8200549,400
Feb 09, 20215.97005.98005.70005.80005.8000469,100
Feb 08, 20215.73006.29005.56005.99005.99001,331,800
Feb 05, 20215.49005.55005.32005.51005.5100446,800
Feb 04, 20215.39905.55005.10005.39005.3900657,300
Feb 03, 20214.92005.40004.91905.29005.2900572,000
Feb 02, 20215.02005.09004.75004.90004.9000579,500
Feb 01, 20214.93005.00304.66004.90004.9000478,600
Jan 29, 20215.05005.25004.75004.84004.8400484,000
Jan 28, 20215.68005.68004.50005.01005.01002,022,500
Jan 27, 20215.37406.84005.34005.55005.55003,159,200
Jan 26, 20215.40005.73005.17005.53005.5300770,100
Jan 25, 20215.69005.80005.15005.29005.2900939,500
Jan 22, 20215.69005.77005.35805.72005.7200567,000
Jan 21, 20216.21706.22005.60005.73005.7300798,600
Jan 20, 20215.94006.15005.58005.92005.9200644,100
Jan 19, 20216.22006.25005.80005.94005.9400827,100
Jan 15, 20216.50406.89005.72005.90005.90001,615,200
Jan 14, 20215.54006.48005.48206.38006.38002,177,300
Jan 13, 20215.57005.70005.34005.47005.4700636,200
Jan 12, 20215.32005.72005.26005.68005.6800702,200
Jan 11, 20215.27005.75005.08005.37005.3700742,200
Jan 08, 20215.67005.74005.03005.37005.37001,063,400
Jan 07, 20215.71005.75005.40005.65005.6500953,500
Jan 06, 20216.07706.09005.40005.51005.51001,621,700
Jan 05, 20215.32005.75005.18005.66005.6600790,400
Jan 04, 20215.82005.88505.21005.39005.39001,439,300
Dec 31, 20205.52006.26305.52005.90005.90001,726,700
Dec 30, 20205.90005.90005.48005.51005.5100731,900
Dec 29, 20205.79005.80005.36005.61005.6100841,300
Dec 28, 20206.30006.35505.10005.60005.60002,335,900
Dec 24, 20206.39406.62006.23006.45006.4500809,300
Dec 23, 20206.28007.17006.00006.56006.56002,828,000
Dec 22, 20206.39007.57006.00006.70006.700014,721,600
Dec 21, 20204.20005.33004.18005.20005.20005,125,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...