Elys Game Technology Corp. Common Stockのデータ

Elys Game Technology Corp. Common Stockの基本情報

名前 Elys Game Technology Corp. Common Stock
ティッカー ELYS
国 Canada
上場年 nan
セクター Technology

Elys Game Technology Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.76 5.45 5.67 5.65 678300.0 5.65
2021-02-12 5.65 5.13 5.34 5.54 392800.0 5.54
2021-02-11 5.82 5.3 5.82 5.42 746900.0 5.42
2021-02-10 5.9 5.36 5.8 5.82 549400.0 5.82
2021-02-09 5.98 5.7 5.97 5.8 469100.0 5.8
2021-02-08 6.29 5.56 5.73 5.99 1331800.0 5.99
2021-02-05 5.55 5.32 5.49 5.51 446800.0 5.51
2021-02-04 5.55 5.1 5.4 5.39 657300.0 5.39
2021-02-03 5.4 4.92 4.92 5.29 572000.0 5.29
2021-02-02 5.09 4.75 5.02 4.9 579500.0 4.9
2021-02-01 5.0 4.66 4.93 4.9 478600.0 4.9
2021-01-29 5.25 4.75 5.05 4.84 484000.0 4.84
2021-01-28 5.68 4.5 5.68 5.01 2022500.0 5.01
2021-01-27 6.84 5.34 5.37 5.55 3159200.0 5.55
2021-01-26 5.73 5.17 5.4 5.53 770100.0 5.53
2021-01-25 5.8 5.15 5.69 5.29 939500.0 5.29
2021-01-22 5.77 5.36 5.69 5.72 567000.0 5.72
2021-01-21 6.22 5.6 6.22 5.73 798600.0 5.73
2021-01-20 6.15 5.58 5.94 5.92 644100.0 5.92
2021-01-19 6.25 5.8 6.22 5.94 827100.0 5.94
2021-01-15 6.89 5.72 6.5 5.9 1615200.0 5.9
2021-01-14 6.48 5.48 5.54 6.38 2177300.0 6.38
2021-01-13 5.7 5.34 5.57 5.47 636200.0 5.47
2021-01-12 5.72 5.26 5.32 5.68 702200.0 5.68
2021-01-11 5.75 5.08 5.27 5.37 742200.0 5.37
2021-01-08 5.74 5.03 5.67 5.37 1063400.0 5.37
2021-01-07 5.75 5.4 5.71 5.65 953500.0 5.65
2021-01-06 6.09 5.4 6.08 5.51 1621700.0 5.51
2021-01-05 5.75 5.18 5.32 5.66 790400.0 5.66
2021-01-04 5.89 5.21 5.82 5.39 1439300.0 5.39
2020-12-31 6.26 5.52 5.52 5.9 1726700.0 5.9
2020-12-30 5.9 5.48 5.9 5.51 731900.0 5.51
2020-12-29 5.8 5.36 5.79 5.61 841300.0 5.61
2020-12-28 6.36 5.1 6.3 5.6 2335900.0 5.6
2020-12-24 6.62 6.23 6.39 6.45 809300.0 6.45
2020-12-23 7.17 6.0 6.28 6.56 2828000.0 6.56
2020-12-22 7.57 6.0 6.39 6.7 14721600.0 6.7
2020-12-21 5.33 4.18 4.2 5.2 5125700.0 5.2
2020-12-18 4.45 3.75 3.9 4.26 2141100.0 4.26
2020-12-17 3.95 3.39 3.9 3.56 1038000.0 3.56
2020-12-16 4.15 3.57 3.98 3.9 1856700.0 3.9
2020-12-15 4.47 3.3 3.3 4.0 8491900.0 4.0
2020-12-14 3.24 2.85 3.01 3.12 607900.0 3.12
2020-12-11 3.25 2.93 3.0 2.98 469500.0 2.98
2020-12-10 3.1 2.8 2.89 3.05 234800.0 3.05
2020-12-09 3.12 2.76 3.12 2.9 929900.0 2.9
2020-12-08 3.48 3.05 3.46 3.16 1231400.0 3.16
2020-12-07 3.48 3.06 3.48 3.4 1336700.0 3.4
2020-12-04 3.41 2.94 2.95 3.3 1978700.0 3.3
2020-12-03 2.97 2.69 2.95 2.81 1118100.0 2.81
2020-12-02 2.93 2.43 2.58 2.84 1397100.0 2.84
2020-12-01 2.62 2.34 2.57 2.62 1166600.0 2.62
2020-11-30 2.59 2.17 2.45 2.5 2577400.0 2.5
2020-11-27 2.2 2.0 2.1 2.09 1362400.0 2.09
2020-11-25 2.65 1.41 1.41 2.25 17262800.0 2.25
2020-11-24 1.49 1.4 1.4 1.41 162800.0 1.41
2020-11-23 1.54 1.43 1.5 1.49 183400.0 1.49
2020-11-20 1.5 1.36 1.41 1.43 292800.0 1.43
2020-11-19 1.45 1.36 1.44 1.37 174600.0 1.37
2020-11-18 1.58 1.4 1.52 1.45 253700.0 1.45
2020-11-17 1.57 1.44 1.49 1.54 40700.0 1.54
2020-11-16 1.57 1.42 1.54 1.49 113300.0 1.49
2020-11-13 1.55 1.44 1.44 1.54 63300.0 1.54
2020-11-12 1.58 1.47 1.57 1.5 96600.0 1.5
2020-11-11 1.65 1.53 1.61 1.6 27900.0 1.6
2020-11-10 1.69 1.5 1.51 1.6 30600.0 1.6
2020-08-17 2.02 1.79 2.02 1.83 187400.0 1.83
2020-08-14 2.03 1.76 2.0 1.98 349700.0 1.98
2020-08-13 2.2 1.96 2.12 2.0 1440100.0 2.0
2020-08-12 2.96 2.67 2.78 2.67 71500.0 2.67
2020-08-11 2.93 2.38 2.72 2.78 132200.0 2.78
2020-08-10 2.99 2.43 2.95 2.77 165300.0 2.77
2020-08-07 2.99 2.61 2.71 2.95 37300.0 2.95
2020-08-06 2.95 2.16 2.56 2.95 139000.0 2.95
2020-08-05 2.79 2.5 2.79 2.63 88800.0 2.63
2020-08-04 2.82 2.56 2.75 2.79 49100.0 2.79
2020-08-03 2.79 2.37 2.7 2.79 22000.0 2.79
2020-07-31 2.69 2.53 2.6 2.69 18300.0 2.69
2020-07-30 2.68 2.44 2.44 2.57 11400.0 2.57
2020-07-29 2.7 2.44 2.62 2.44 53200.0 2.44
2020-07-28 2.81 2.62 2.81 2.7 51900.0 2.7
2020-07-27 2.98 2.8 2.98 2.8 35200.0 2.8
2020-07-24 2.98 2.59 2.98 2.98 70600.0 2.98
2020-07-23 2.86 2.05 2.05 2.76 173400.0 2.76
2020-07-22 2.09 1.9 2.08 2.02 11000.0 2.02
2020-07-21 2.15 1.99 2.11 2.0 6400.0 2.0
2020-07-20 2.15 1.93 2.04 2.15 3300.0 2.15
2020-07-17 2.24 2.01 2.24 2.19 6800.0 2.19
2020-07-16 2.35 2.03 2.08 2.24 22200.0 2.24
2020-07-15 2.29 1.98 2.0 1.98 27200.0 1.98
2020-07-14 2.15 1.86 2.15 1.95 6900.0 1.95
2020-07-13 2.3 2.0 2.3 2.0 18800.0 2.0
2020-07-10 2.33 1.89 2.3 2.33 12400.0 2.33
2020-07-09 2.32 1.94 2.31 2.3 24000.0 2.3
2020-07-08 2.5 2.3 2.5 2.3 21900.0 2.3
2020-07-07 2.6 2.5 2.6 2.5 6300.0 2.5
2020-07-06 2.79 2.41 2.79 2.6 47800.0 2.6
2020-07-02 2.79 2.72 2.72 2.78 2200.0 2.78
2020-07-01 2.66 2.47 2.59 2.62 7300.0 2.62
2020-06-30 2.61 2.59 2.59 2.59 2600.0 2.59
2020-06-29 2.8 2.56 2.57 2.57 7800.0 2.57
2020-06-26 2.64 2.57 2.64 2.62 900.0 2.62
2020-06-25 2.65 2.4 2.5 2.64 53700.0 2.64
2020-06-24 2.7 2.48 2.55 2.51 48700.0 2.51
2020-06-23 2.7 2.58 2.61 2.59 31300.0 2.59
2020-06-22 2.8 2.58 2.62 2.65 19000.0 2.65
2020-06-19 2.84 2.59 2.75 2.8 10200.0 2.8
2020-06-18 2.85 2.72 2.85 2.72 30900.0 2.72
2020-06-17 2.85 2.58 2.85 2.85 7300.0 2.85
2020-06-16 3.0 2.78 3.0 2.78 27200.0 2.78
2020-06-15 2.85 2.56 2.56 2.78 45200.0 2.78
2020-06-12 2.85 2.52 2.83 2.69 29300.0 2.69
2020-06-11 3.0 2.5 3.0 2.71 16200.0 2.71
2020-06-10 3.6 2.75 3.22 2.84 100700.0 2.84
2020-06-09 3.21 2.86 3.02 2.98 34000.0 2.98
2020-06-08 3.2 3.0 3.2 3.16 10800.0 3.16
2020-06-05 3.17 3.05 3.17 3.05 9200.0 3.05
2020-06-04 3.35 2.92 3.35 3.03 20800.0 3.03
2020-06-03 3.7 2.92 3.13 3.2 73200.0 3.2
2020-06-02 4.0 2.89 3.81 3.13 164900.0 3.13
2020-06-01 3.62 2.85 3.0 3.62 226100.0 3.62
2020-05-29 3.29 2.85 3.0 2.85 9400.0 2.85
2020-05-28 3.2 2.75 3.08 2.75 72000.0 2.75
2020-05-27 3.29 2.95 3.0 3.2 2500.0 3.2
2020-05-26 3.09 2.85 3.0 3.0 2900.0 3.0
2020-05-22 3.01 3.01 3.01 3.01 200.0 3.01
2020-05-21 3.06 3.0 3.03 3.0 5200.0 3.0
2020-05-20 3.16 3.01 3.01 3.15 5900.0 3.15
2020-05-19 3.17 3.17 3.17 3.17 800.0 3.17
2020-05-18 3.4 3.01 3.4 3.33 8600.0 3.33
2020-05-15 3.45 3.0 3.08 3.43 5300.0 3.43
2020-05-14 3.25 3.06 3.2 3.1 11500.0 3.1
2020-05-13 3.46 3.25 3.46 3.25 1700.0 3.25
2020-05-12 3.78 3.45 3.75 3.52 6900.0 3.52