ELYS

Elys Game Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.0651 -8.86% 0.67 18:46:50
Open Price Low Price High Price Close Price Prev Close
0.737 0.66 0.7399 0.6658 0.7351
more quote information »

ELYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.67160.83890.660.7340092213,999-0.0016-0.24%
1 Month1.051.110.65070.7996047171,171-0.38-36.19%
3 Months2.362.380.65071.30195,935-1.69-71.61%
6 Months3.063.47110.65072.04200,629-2.39-78.1%
1 Year4.076.720.65075.06647,074-3.40-83.54%
3 Years1.628.270.65075.02812,267-0.95-58.64%
5 Years1.628.270.65075.02812,267-0.95-58.64%

ELYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.6658 -0.0693 -9.43% 0.737 0.7399 0.66 93,941
Jun 30 2022 0.7351 0.0111 1.53% 0.73 0.74 0.6802 43,953
Jun 29 2022 0.724 -0.021 -2.82% 0.7444 0.80 0.7009 147,743
Jun 28 2022 0.745 -0.0454 -5.74% 0.77 0.8389 0.72 149,329
Jun 27 2022 0.7904 0.0854 12.11% 0.7143 0.8226 0.682101 245,156
Jun 24 2022 0.705 0.034 5.07% 0.6716 0.7434 0.6695 483,812
Jun 23 2022 0.671 -0.0692 -9.35% 0.7737 0.78 0.6507 307,872
Jun 22 2022 0.7402 -0.0449 -5.72% 0.78 0.78 0.726 237,550
Jun 21 2022 0.7851 0.0377 5.04% 0.7474 0.8109 0.7474 121,019
Jun 17 2022 0.7474 -0.0066 -0.88% 0.8246 0.8246 0.7474 135,071
Jun 16 2022 0.754 -0.0581 -7.15% 0.8131 0.8131 0.75 257,867
Jun 15 2022 0.8121 -0.0479 -5.57% 0.86 0.89 0.7803 223,781
Jun 14 2022 0.86 0.0274 3.29% 0.8506 0.89 0.8162 90,215
Jun 13 2022 0.8326 -0.1149 -12.13% 0.89 0.899899 0.8326 207,276
Jun 10 2022 0.9475 -0.0413 -4.18% 1.00 1.00 0.921 108,841
Jun 09 2022 0.9888 -0.0512 -4.92% 1.01 1.03 0.982 97,638
Jun 08 2022 1.04 0.02 1.96% 1.02 1.04 0.98 101,716
Jun 07 2022 1.02 -0.02 -1.92% 1.02 1.04 0.99 104,280
Jun 06 2022 1.04 -0.02 -1.89% 1.07 1.11 1.01 93,953
Jun 03 2022 1.06 0.01 0.95% 1.05 1.07 1.02 95,180
Jun 02 2022 1.05 0.00 0.0% 1.07 1.11 1.02 151,863
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.