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, 2020 0.3500 0.4069 0.3500 0.3700 194,246 +0.05(+15.88%)
Sep 29, 2020 0.3300 0.3300 0.3193 0.3193 56,000 -0.01(-1.90%)
Sep 28, 2020 0.3370 0.3370 0.3220 0.3255 78,333 -0.01(-3.13%)
Sep 25, 2020 0.3175 0.3360 0.3175 0.3360 87,400 +0.02(+6.67%)
Sep 24, 2020 0.2900 0.3161 0.2900 0.3150 231,777 +0.03(+8.62%)
Sep 23, 2020 0.2885 0.3050 0.2884 0.2900 194,850 -0.01(-3.65%)
Sep 22, 2020 0.3034 0.3050 0.2948 0.3010 112,849 +0.00(+0.00%)
Sep 21, 2020 0.2830 0.3070 0.2830 0.3010 85,449 +0.00(+1.01%)
Sep 18, 2020 0.3071 0.3071 0.2884 0.2980 9,700 -0.01(-2.30%)
Sep 17, 2020 0.3245 0.3245 0.3050 0.3050 200,750 -0.02(-6.01%)
Sep 16, 2020 0.3224 0.3301 0.3170 0.3245 25,500 +0.00(+0.68%)
Sep 15, 2020 0.3230 0.3230 0.3223 0.3223 5,000 +0.00(+0.88%)
Sep 14, 2020 0.3266 0.3266 0.3190 0.3195 31,306 -0.01(-2.08%)
Sep 11, 2020 0.3235 0.3289 0.3215 0.3263 9,600 -0.00(-1.12%)
Sep 10, 2020 0.3400 0.3400 0.3300 0.3300 4,500 -0.01(-4.13%)
Sep 09, 2020 0.3442 0.3442 0.3442 80 +0.00(+0.00%)
Sep 08, 2020 0.3435 0.3442 0.3240 0.3442 4,186 -0.00(-1.38%)
Sep 04, 2020 0.3300 0.3490 0.3300 0.3490 53,500 +0.03(+9.06%)
Sep 03, 2020 0.3601 0.3601 0.3200 0.3200 57,817 -0.04(-11.46%)
Sep 02, 2020 0.3600 0.3680 0.3480 0.3614 62,728 +0.00(+0.53%)
Sep 01, 2020 0.3700 0.3800 0.3550 0.3595 45,010 -0.00(-1.18%)
Aug 31, 2020 0.3607 0.3638 0.3550 0.3638 18,490 +0.02(+4.57%)
Aug 28, 2020 0.3700 0.3800 0.3479 0.3479 47,000 -0.01(-3.36%)
Aug 27, 2020 0.3561 0.3606 0.3503 0.3600 36,159 +0.01(+3.18%)
Aug 26, 2020 0.3724 0.3759 0.3489 0.3489 26,239 -0.02(-4.41%)
Aug 25, 2020 0.3168 0.3650 0.3140 0.3650 25,950 +0.04(+14.06%)
Aug 24, 2020 0.3280 0.3280 0.3156 0.3200 19,297 -0.04(-12.21%)
Aug 19, 2020 0.3645 0.3645 0.3645 0 +0.00(+0.00%)
Aug 18, 2020 0.3575 0.3670 0.3575 0.3645 6,854 +0.02(+4.74%)
Aug 17, 2020 0.3700 0.3700 0.3480 0.3480 8,204 -0.02(-4.40%)
Aug 14, 2020 0.3700 0.3700 0.3609 0.3640 20,500 -0.01(-1.46%)
Aug 13, 2020 0.3140 0.3857 0.3140 0.3694 39,920 +0.06(+17.83%)
Aug 12, 2020 0.3130 0.3135 0.3070 0.3135 3,400 +0.01(+4.12%)
Aug 11, 2020 0.3000 0.3165 0.3000 0.3011 53,620 -0.00(-0.30%)
Aug 10, 2020 0.3100 0.3110 0.2955 0.3020 46,500 -0.01(-3.45%)
Aug 07, 2020 0.3200 0.3200 0.3089 0.3128 10,200 -0.00(-0.86%)
Aug 06, 2020 0.3100 0.3155 0.3100 0.3155 15,000 -0.01(-1.77%)
Aug 05, 2020 0.3143 0.3212 0.3143 0.3212 800 +0.00(+1.26%)
Aug 04, 2020 0.3395 0.3395 0.3172 0.3172 4,200 -0.01(-3.32%)
Aug 03, 2020 0.3110 0.3281 0.3110 0.3281 9,450 +0.01(+2.53%)
Jul 31, 2020 0.3295 0.3295 0.3200 0.3200 31,700 -0.02(-4.76%)
Jul 30, 2020 0.3350 0.3658 0.3350 0.3360 41,570 -0.02(-4.76%)
Jul 29, 2020 0.3655 0.3655 0.3390 0.3528 55,020 +0.00(+1.38%)
Jul 28, 2020 0.3615 0.3615 0.3420 0.3480 63,600 -0.02(-5.95%)
Jul 27, 2020 0.3655 0.3820 0.3655 0.3700 64,501 -0.00(-1.07%)
Jul 24, 2020 0.3800 0.3895 0.3700 0.3740 110,900 +0.01(+1.55%)
Jul 23, 2020 0.3876 0.3876 0.3683 0.3683 90,467 -0.01(-3.76%)
Jul 22, 2020 0.3820 0.3984 0.3700 0.3827 151,023 +0.00(+0.71%)
Jul 21, 2020 0.3800 0.4220 0.3730 0.3800 436,983 +0.01(+2.70%)
Jul 20, 2020 0.3650 0.3764 0.3650 0.3700 73,735 +0.01(+3.06%)
Jul 17, 2020 0.3500 0.3600 0.3500 0.3590 48,900 +0.01(+2.57%)
Jul 16, 2020 0.3510 0.3510 0.3410 0.3500 18,395 -0.01(-1.41%)
Jul 15, 2020 0.3855 0.3950 0.3550 0.3550 64,940 +0.01(+1.43%)
Jul 14, 2020 0.3269 0.3621 0.3268 0.3500 53,190 +0.02(+7.07%)
Jul 13, 2020 0.3135 0.3281 0.3135 0.3269 21,745 +0.03(+9.00%)
Jul 10, 2020 0.2996 0.3065 0.2996 0.2999 62,000 -0.01(-3.23%)
Jul 09, 2020 0.3300 0.3300 0.3010 0.3099 24,667 -0.01(-3.07%)
Jul 08, 2020 0.3462 0.3500 0.3147 0.3197 66,693 -0.03(-9.79%)
Jul 07, 2020 0.3803 0.3850 0.3489 0.3544 75,925 -0.03(-8.71%)
Jul 06, 2020 0.4082 0.4122 0.3720 0.3882 45,864 -0.02(-5.43%)
Jul 02, 2020 0.4325 0.4467 0.4093 0.4105 128,600 -0.07(-14.48%)
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.