1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Elys Game Technology Corporation (ELYS)
  7. Historical

ELYS

Elys Game Technology Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Elys Game Technology Corporation ELYS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -3.17% 4.58 16:30:00
Open Price Low Price High Price Close Price Prev Close
4.73 4.54 4.77 4.58 4.73
more quote information »

ELYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.025.044.544.72243,878-0.44-8.76%
1 Month5.15225.354.454.85384,758-0.5722-11.11%
3 Months4.036.723.7865.991,901,0850.5513.65%
6 Months4.766.723.335.661,120,386-0.18-3.78%
1 Year1.628.271.365.351,236,3252.96182.72%
3 Years1.628.271.365.351,236,3252.96182.72%
5 Years1.628.271.365.351,236,3252.96182.72%

ELYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 4.58 -0.15 -3.17% 4.73 4.77 4.54 264,588
Oct 14 2021 4.73 -0.07 -1.46% 4.89 4.90 4.675 176,277
Oct 13 2021 4.80 0.11 2.35% 4.69 4.83 4.6561 198,426
Oct 12 2021 4.69 0.07 1.52% 4.63 4.7599 4.56 346,373
Oct 11 2021 4.62 -0.29 -5.91% 4.91 4.9157 4.59 362,168
Oct 08 2021 4.91 -0.05 -1.01% 5.02 5.04 4.8413 136,148
Oct 07 2021 4.96 0.21 4.42% 4.80 5.07 4.775 311,828
Oct 06 2021 4.75 -0.11 -2.26% 4.76 4.87 4.72 178,722
Oct 05 2021 4.86 0.12 2.53% 4.78 4.978 4.72 307,910
Oct 04 2021 4.74 -0.20 -4.05% 4.94 4.95 4.68 326,733
Oct 01 2021 4.94 0.01 0.2% 4.91 5.04 4.8101 272,935
Sep 30 2021 4.93 0.03 0.61% 4.97 4.99 4.885 194,939
Sep 29 2021 4.90 -0.31 -5.95% 5.20 5.21 4.86 598,984
Sep 28 2021 5.21 0.21 4.2% 5.22 5.35 4.95 666,844
Sep 27 2021 5.00 0.05 1.01% 4.90 5.17 4.90 279,781
Sep 24 2021 4.95 -0.07 -1.39% 4.92 5.09 4.77 335,571
Sep 23 2021 5.02 0.34 7.26% 4.68 5.05 4.60 810,759
Sep 22 2021 4.68 0.02 0.43% 4.68 4.888 4.66 478,990
Sep 21 2021 4.66 0.08 1.75% 4.68 4.84 4.45 625,459
Sep 20 2021 4.58 -0.52 -10.2% 4.94 4.9435 4.51 765,298
Sep 17 2021 5.10 -0.10 -1.92% 5.1522 5.2498 5.01 321,016
Sep 16 2021 5.20 0.05 0.97% 5.1748 5.3333 5.08 398,524
See More Historical Prices »


Your Recent History
NASDAQ
ELYS
Elys Game ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.