Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (OP: BRGGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.1850 0.1850 0.1800 0.1800 5,718 -0.00(-1.75%)
Sep 27, 2019 0.1832 0.1832 0.1832 0.1832 8,300 -0.01(-3.48%)
Sep 26, 2019 0.1898 0.1898 0.1898 0.1898 11,500 -0.01(-4.86%)
Sep 25, 2019 0.2015 0.2100 0.1995 0.1995 49,400 +0.01(+3.80%)
Sep 24, 2019 0.1760 0.1922 0.1760 0.1922 800 +0.01(+3.95%)
Sep 23, 2019 0.2090 0.2090 0.1849 0.1849 9,012 -0.03(-14.36%)
Sep 20, 2019 0.2034 0.2159 0.2034 0.2159 6,000 -0.01(-3.62%)
Sep 19, 2019 0.2240 0.2240 0.2240 50 +0.00(+0.00%)
Sep 18, 2019 0.2185 0.2240 0.2185 0.2240 7,800 -0.00(-1.88%)
Sep 17, 2019 0.2110 0.2318 0.2110 0.2283 6,000 -0.01(-4.12%)
Sep 16, 2019 0.2381 0.2381 0.2381 0.2381 3,030 +0.02(+7.64%)
Sep 13, 2019 0.2212 0.2212 0.2212 50 +0.00(+0.00%)
Sep 12, 2019 0.2200 0.2212 0.2200 0.2212 8,363 +0.00(+1.47%)
Sep 11, 2019 0.2390 0.2390 0.2055 0.2180 21,500 -0.04(-16.15%)
Sep 10, 2019 0.2733 0.2733 0.2500 0.2600 12,000 +0.03(+14.09%)
Sep 06, 2019 0.2279 0.2279 0.2279 0 +0.02(+8.47%)
Sep 05, 2019 0.2200 0.2200 0.2101 0.2101 1,434 +0.00(+1.50%)
Sep 04, 2019 0.2070 0.2070 0.2070 0.2070 400 -0.02(-9.61%)
Sep 03, 2019 0.2200 0.2290 0.2200 0.2290 6,100 -0.03(-10.72%)
Aug 30, 2019 0.2550 0.2565 0.2550 0.2565 1,500 +0.06(+31.74%)
Aug 29, 2019 0.1947 0.1947 0.1947 0.1947 5,000 +0.03(+18.65%)
Aug 28, 2019 0.1640 0.1800 0.1640 0.1641 13,200 -0.01(-3.47%)
Aug 27, 2019 0.2301 0.2301 0.1680 0.1700 53,109 -0.05(-22.23%)
Aug 26, 2019 0.2247 0.2247 0.2186 0.2186 2,298 +0.01(+5.10%)
Aug 23, 2019 0.1998 0.2080 0.1997 0.2080 15,700 -0.01(-3.61%)
Aug 21, 2019 0.2158 0.2158 0.2158 0 -0.01(-2.31%)
Aug 20, 2019 0.2209 0.2209 0.2209 0.2209 500 +0.00(+2.27%)
Aug 19, 2019 0.2356 0.2360 0.2160 0.2160 31,509 -0.02(-8.86%)
Aug 16, 2019 0.2363 0.2370 0.2363 0.2370 300 -0.00(-1.25%)
Aug 15, 2019 0.2445 0.2445 0.2400 0.2400 8,000 -0.03(-10.11%)
Aug 14, 2019 0.2590 0.2670 0.2590 0.2670 1,000 -0.01(-1.84%)
Aug 13, 2019 0.2670 0.2799 0.2660 0.2720 8,685 +0.00(+0.59%)
Aug 09, 2019 0.2704 0.2704 0.2704 0 -0.02(-5.45%)
Aug 08, 2019 0.2860 0.2860 0.2802 0.2860 8,110 +0.01(+4.99%)
Aug 07, 2019 0.2630 0.2754 0.2630 0.2724 8,800 +0.01(+3.77%)
Aug 06, 2019 0.2899 0.2924 0.2625 0.2625 21,875 -0.02(-6.98%)
Aug 05, 2019 0.2822 0.2822 0.2822 0.2822 2,000 -0.03(-8.38%)
Aug 02, 2019 0.3208 0.3208 0.3080 0.3080 10,300 -0.01(-3.45%)
Aug 01, 2019 0.3190 0.3190 0.3190 0.3190 100 +0.01(+3.07%)
Jul 31, 2019 0.3282 0.3282 0.3095 0.3095 1,750 -0.01(-4.18%)
Jul 29, 2019 0.3230 0.3230 0.3230 0 -0.00(-0.25%)
Jul 26, 2019 0.3150 0.3238 0.3150 0.3238 8,500 +0.01(+4.45%)
Jul 25, 2019 0.3075 0.3106 0.3075 0.3100 4,000 +0.00(+0.81%)
Jul 24, 2019 0.3100 0.3171 0.3075 0.3075 2,100 -0.01(-2.38%)
Jul 23, 2019 0.3240 0.3240 0.3100 0.3150 4,454 -0.00(-0.44%)
Jul 22, 2019 0.3090 0.3164 0.3090 0.3164 645 +0.00(+0.03%)
Jul 19, 2019 0.3220 0.3220 0.3163 0.3163 3,700 -0.00(-1.16%)
Jul 18, 2019 0.3078 0.3200 0.3031 0.3200 13,934 +0.03(+9.40%)
Jul 17, 2019 0.2925 0.2925 0.2925 0.2925 100 +0.00(+0.72%)
Jul 16, 2019 0.2690 0.2960 0.2690 0.2904 12,500 +0.02(+6.65%)
Jul 15, 2019 0.2800 0.2873 0.2723 0.2723 8,490 -0.01(-4.46%)
Jul 12, 2019 0.2800 0.2889 0.2800 0.2850 1,300 -0.01(-2.73%)
Jul 11, 2019 0.3004 0.3041 0.2886 0.2930 6,105 -0.01(-3.14%)
Jul 10, 2019 0.3100 0.3156 0.2950 0.3025 3,310 -0.02(-7.01%)
Jul 08, 2019 0.3253 0.3253 0.3253 0 -0.01(-3.98%)
Jul 05, 2019 0.3278 0.3390 0.3247 0.3388 18,400 +0.04(+12.26%)
Jul 03, 2019 0.3018 0.3018 0.3018 0.3018 2,000 -0.01(-2.42%)
Jul 02, 2019 0.3175 0.3175 0.2900 0.3093 5,100 +0.02(+5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.