ELYS

Elys Game Technology Historical Data

ELYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3.38 -0.17 -4.79% 3.54 3.55 3.2544 389,864
Dec 02 2021 3.55 0.05 1.43% 3.58 3.88 3.43 697,355
Dec 01 2021 3.50 -0.17 -4.63% 3.71 3.79 3.42 326,560
Nov 30 2021 3.67 -0.03 -0.81% 3.70 3.74 3.5201 236,282
Nov 29 2021 3.70 0.16 4.52% 3.68 3.70 3.50 238,584
Nov 26 2021 3.54 0.00 +0.00% 3.35 3.59 3.32 0
Nov 26 2021 3.54 -0.05 -1.39% 3.35 3.59 3.32 276,887
Nov 25 2021 3.59 0.00 +0.00% 3.26 3.62 3.2545 0
Nov 24 2021 3.59 0.28 8.46% 3.26 3.62 3.2545 438,731
Nov 23 2021 3.31 -0.03 -0.9% 3.43 3.47 3.27 324,788
Nov 22 2021 3.34 -0.47 -12.34% 3.80 3.80 3.18 1,152,224
Nov 19 2021 3.81 -0.16 -4.03% 3.91 3.95 3.76 365,533
Nov 18 2021 3.97 -0.15 -3.64% 4.16 4.16 3.81 532,676
Nov 17 2021 4.12 0.00 +0.00% 4.05 4.22 4.05 0
Nov 17 2021 4.12 0.11 2.74% 4.05 4.22 4.05 235,855
Nov 16 2021 4.01 -0.73 -15.4% 4.15 4.28 3.8867 1,000,181
Nov 15 2021 4.74 0.03 0.64% 4.78 4.849 4.58 279,121
Nov 12 2021 4.71 0.01 0.21% 4.71 4.7599 4.57 245,202
Nov 11 2021 4.70 0.24 5.38% 4.48 4.77 4.45 398,655
Nov 10 2021 4.46 -0.25 -5.31% 4.68 4.71 4.40 390,468
Nov 09 2021 4.71 -0.20 -4.07% 4.90 4.915 4.67 251,836
Nov 08 2021 4.91 -0.13 -2.58% 5.08 5.11 4.88 153,103
Nov 05 2021 5.04 0.00 +0.00% 4.90 5.06 4.82 0
Nov 05 2021 5.04 0.15 3.07% 4.90 5.06 4.82 288,753
Nov 04 2021 4.89 -0.14 -2.78% 5.06 5.0738 4.72 368,346
Nov 03 2021 5.03 0.04 0.8% 4.96 5.24 4.9101 287,673
Nov 02 2021 4.99 -0.12 -2.35% 5.04 5.0506 4.67 480,506
Nov 01 2021 5.11 0.40 8.49% 4.71 5.13 4.68 721,942
Oct 29 2021 4.71 -0.09 -1.88% 4.65 4.80 4.64 234,851
Oct 28 2021 4.80 0.23 5.03% 4.60 4.82 4.47 592,219
Oct 27 2021 4.57 0.14 3.16% 4.43 4.68 4.43 200,920
Oct 26 2021 4.43 -0.21 -4.53% 4.57 4.61 4.41 201,676
Oct 25 2021 4.64 0.30 6.91% 4.39 4.6511 4.27 392,293
Oct 22 2021 4.34 -0.11 -2.47% 4.40 4.44 4.27 265,051
Oct 21 2021 4.45 -0.06 -1.33% 4.53 4.609 4.36 198,044
Oct 20 2021 4.51 -0.03 -0.66% 4.50 4.66 4.4502 135,648
Oct 19 2021 4.54 0.06 1.34% 4.52 4.5599 4.25 483,665
Oct 18 2021 4.48 -0.10 -2.18% 4.61 4.66 4.45 367,380
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
Sep 15 2021 5.15 0.22 4.46% 4.88 5.175 4.77 580,648
Sep 14 2021 4.93 -0.17 -3.33% 5.10 5.20 4.8355 774,948
Sep 13 2021 5.10 -0.07 -1.35% 5.19 5.24 4.90 784,039
Sep 10 2021 5.17 -0.25 -4.61% 5.38 5.4799 5.15 969,666
Sep 09 2021 5.42 0.22 4.23% 5.25 5.57 5.21 1,182,910
Sep 08 2021 5.20 -0.02 -0.38% 5.26 5.65 5.05 1,788,632
Sep 07 2021 5.22 -0.38 -6.79% 5.54 5.69 5.18 1,433,540


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.