Elys Game Technology Corp Recent Share Price (USX:ELYS)

3 Followers USX:ELYS - Elys Bmg Group Inc Elys Game Technology Corp
Sector: Consumer Discretionary, Industry: Casinos & Gaming

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Aug 2005	USD	0.7	0.7	0.63	0.63	25.2	0.0 (0.0%)	110
2 Aug 2005	USD	0.68	0.7	0.63	0.63	25.2	-0.14 (-18.18%)	618
1 Aug 2005	USD	0.68	0.77	0.68	0.77	30.8	+0.04 (+5.48%)	283
29 Jul 2005	USD	0.87	0.9	0.68	0.73	29.2	-0.16 (-17.98%)	2,543
28 Jul 2005	USD	0.8	1.05	0.8	0.89	35.6	+0.23 (+34.85%)	7,779
27 Jul 2005	USD	0.42	0.77	0.41	0.66	26.4	+0.24 (+57.14%)	8,432
26 Jul 2005	USD	0.39	0.44	0.35	0.42	16.8	+0.03 (+7.69%)	817
25 Jul 2005	USD	0.35	0.4	0.35	0.39	15.6	+0.04 (+11.43%)	2,074
22 Jul 2005	USD	0.31	0.43	0.23	0.35	14	+0.04 (+12.90%)	9,386
21 Jul 2005	USD	0.31	0.31	0.31	0.31	12.4	0.0 (0.0%)	358
20 Jul 2005	USD	0.41	0.41	0.29	0.31	12.4	-0.1 (-24.39%)	2,939
19 Jul 2005	USD	0.37	0.45	0.3	0.41	16.4	-0.005 (-1.20%)	7,173
18 Jul 2005	USD	0.65	0.65	0.36	0.415	16.6	-0.285 (-40.71%)	9,129
15 Jul 2005	USD	0.7	0.7	0.7	0.7	28	-0.05 (-6.67%)	3
14 Jul 2005	USD	0.7	0.75	0.69	0.75	30	+0.05 (+7.14%)	147
13 Jul 2005	USD	0.56	0.75	0.56	0.7	28	-0.03 (-4.11%)	115
12 Jul 2005	USD	0.78	0.78	0.7	0.73	29.2	-0.02 (-2.67%)	596
11 Jul 2005	USD	0.8	0.91	0.73	0.75	30	-0.15 (-16.67%)	1,055
8 Jul 2005	USD	0.99	0.99	0.8	0.9	36	-0.05 (-5.26%)	2,287
7 Jul 2005	USD	0.8	0.95	0.68	0.95	38	+0.1 (+11.76%)	3,336
6 Jul 2005	USD	0.85	0.85	0.85	0.85	34	0.0 (0.0%)	5
5 Jul 2005	USD	1.01	1.01	0.77	0.85	34	-0.15 (-15%)	445
4 Jul 2005	USD	1	1	1	1	40	0.0 (0.0%)	0
1 Jul 2005	USD	0.4	1	0.4	1	40	+12 (+42.86%)	4,674
1 Jul 2005	1-for-10 split
30 Jun 2005	USD	0.064	0.085	0.059	0.07	28	+0.008 (+12.90%)	2,968
29 Jun 2005	USD	0.07	0.076	0.056	0.062	24.8	-0.013 (-17.33%)	998
28 Jun 2005	USD	0.08	0.08	0.068	0.075	30	-0.005 (-6.25%)	973
27 Jun 2005	USD	0.06	0.09	0.06	0.08	32	+0.018 (+29.03%)	2,078
24 Jun 2005	USD	0.06	0.065	0.059	0.062	24.8	+0.001 (+1.64%)	862
23 Jun 2005	USD	0.057	0.065	0.057	0.061	24.4	0.0 (0.0%)	1,038

Unicorn Response |