Elys Game Technology Corp (ELYS) Historical Stock Data
0.14 ↑0.00 (0.00%)
As of October 16, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ELYS is up 0.60% a day on average. There have been 14 days where Elys Game Technology Corp closed green and 16 days where ELYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.12 | 0.14 | ↑$0.01 (11.57%) | 0.12 | 0.15 | 12.28K |
| 2024-04-17 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.14 | 0.15 | 131.35K |
| 2024-04-16 | 0.14 | 0.14 | ↓$0.00 (-3.29%) | 0.14 | 0.15 | 17.80K |
| 2024-04-15 | 0.15 | 0.15 | ↓$0.00 (-0.48%) | 0.14 | 0.15 | 4.06K |
| 2024-04-12 | 0.15 | 0.15 | ↓$0.00 (-3.10%) | 0.15 | 0.15 | 42.29K |
| 2024-04-11 | 0.15 | 0.15 | ↑$0.00 (0.19%) | 0.15 | 0.16 | 99.71K |
| 2024-04-10 | 0.15 | 0.15 | ↑$0.00 (1.69%) | 0.15 | 0.15 | 4.08K |
| 2024-04-09 | 0.14 | 0.15 | ↑$0.01 (8.86%) | 0.14 | 0.15 | 61.69K |
| 2024-04-08 | 0.13 | 0.14 | ↑$0.01 (6.19%) | 0.13 | 0.14 | 14.23K |
| 2024-04-05 | 0.14 | 0.13 | ↓$0.00 (-3.38%) | 0.13 | 0.15 | 63.31K |
| 2024-04-04 | 0.15 | 0.14 | ↓$0.01 (-4.41%) | 0.14 | 0.15 | 65.16K |
| 2024-04-03 | 0.15 | 0.14 | ↓$0.01 (-4.64%) | 0.14 | 0.15 | 66.87K |
| 2024-04-02 | 0.15 | 0.15 | ↓$0.00 (-1.50%) | 0.15 | 0.15 | 28.06K |
| 2024-04-01 | 0.15 | 0.15 | ↑$0.00 (2.00%) | 0.15 | 0.15 | 11.27K |
| 2024-03-28 | 0.15 | 0.15 | ↓$0.00 (-0.84%) | 0.15 | 0.15 | 12.88K |
| 2024-03-27 | 0.15 | 0.15 | ↓$0.00 (-2.84%) | 0.15 | 0.15 | 14.04K |
| 2024-03-26 | 0.16 | 0.15 | ↓$0.01 (-3.68%) | 0.15 | 0.16 | 74.10K |
| 2024-03-25 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 9.06K |
| 2024-03-22 | 0.16 | 0.16 | ↓$0.00 (-2.14%) | 0.16 | 0.17 | 8.63K |
| 2024-03-21 | 0.17 | 0.17 | ↓$0.00 (-0.18%) | 0.16 | 0.17 | 12.84K |
| 2024-03-20 | 0.16 | 0.17 | ↑$0.01 (5.52%) | 0.16 | 0.17 | 2.95K |
| 2024-03-19 | 0.18 | 0.16 | ↓$0.02 (-9.94%) | 0.16 | 0.18 | 29.19K |
| 2024-03-18 | 0.16 | 0.17 | ↑$0.00 (1.66%) | 0.16 | 0.17 | 19.19K |
| 2024-03-15 | 0.16 | 0.18 | ↑$0.02 (12.18%) | 0.16 | 0.18 | 27.45K |
| 2024-03-14 | 0.18 | 0.17 | ↓$0.00 (-0.06%) | 0.16 | 0.18 | 20.42K |
| 2024-03-13 | 0.16 | 0.18 | ↑$0.02 (11.46%) | 0.16 | 0.18 | 10.73K |
| 2024-03-12 | 0.16 | 0.16 | ↓$0.01 (-4.25%) | 0.16 | 0.16 | 45.55K |
| 2024-03-11 | 0.17 | 0.17 | ↑$0.00 (1.93%) | 0.17 | 0.18 | 16.23K |
| 2024-03-08 | 0.17 | 0.17 | ↓$0.00 (-2.70%) | 0.17 | 0.18 | 20.43K |
| 2024-03-07 | 0.16 | 0.17 | ↑$0.00 (2.03%) | 0.16 | 0.18 | 53.72K |
Create an account or log in to view more rows.
$ELYS just hold no panic
$ELYS cup and handle!
$ELYS what a horse shit show!
$ELYS come on bulls we can do it
don’t let bears win
$ELYS HODLing
and buying more when I can.
$ELYS wow
looking like it’s going to be a monster day!
$ELYS YALL READY????????
$ELYS watch this fly!!!!
$ELYS we back boys
$ELYS we finna be at the top yo