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 (%)
Jan 29, 2021 1.724 1.790 1.570 1.690 829,200 -0.02(-1.17%)
Jan 28, 2021 1.700 1.830 1.685 1.710 431,696 +0.01(+0.59%)
Jan 27, 2021 1.950 1.950 1.640 1.700 825,310 -0.17(-9.09%)
Jan 26, 2021 1.860 1.897 1.650 1.870 847,673 +0.02(+1.08%)
Jan 25, 2021 2.050 2.050 1.840 1.850 1,247,436 -0.15(-7.44%)
Jan 22, 2021 1.990 2.060 1.850 1.999 671,000 +0.02(+0.94%)
Jan 21, 2021 2.050 2.050 1.730 1.980 1,211,693 -0.08(-3.88%)
Jan 20, 2021 2.100 2.110 1.990 2.060 954,616 +0.01(+0.49%)
Jan 19, 2021 1.990 2.080 1.770 2.050 2,295,270 +0.33(+19.19%)
Jan 15, 2021 1.710 1.720 1.549 1.720 727,900 +0.07(+4.24%)
Jan 14, 2021 1.540 1.724 1.450 1.650 2,373,378 +0.23(+16.07%)
Jan 13, 2021 1.350 1.422 1.240 1.422 1,439,182 +0.13(+10.20%)
Jan 12, 2021 1.320 1.320 1.230 1.290 701,882 +0.03(+2.38%)
Jan 11, 2021 1.130 1.370 1.130 1.260 694,083 +0.06(+5.00%)
Jan 08, 2021 1.230 1.270 1.160 1.200 526,100 -0.01(-0.83%)
Jan 07, 2021 1.290 1.290 1.200 1.210 506,335 -0.03(-2.47%)
Jan 06, 2021 1.060 1.280 1.060 1.241 1,052,711 +0.12(+10.77%)
Jan 05, 2021 1.060 1.140 1.060 1.120 570,677 +0.06(+5.66%)
Jan 04, 2021 1.150 1.150 1.055 1.060 619,874 -0.07(-6.19%)
Dec 31, 2020 1.130 1.130 1.130 823,806 +0.02(+2.03%)
Dec 30, 2020 1.150 1.150 1.050 1.107 823,806 +0.02(+1.61%)
Dec 29, 2020 1.251 1.280 1.030 1.090 1,869,191 -0.26(-19.26%)
Dec 28, 2020 1.360 1.379 1.250 1.350 659,222 -0.01(-0.92%)
Dec 24, 2020 1.380 1.444 1.240 1.363 1,129,400 +0.09(+6.74%)
Dec 23, 2020 1.150 1.280 1.050 1.276 1,138,933 +0.20(+18.19%)
Dec 22, 2020 1.170 1.170 1.030 1.080 641,681 -0.02(-1.87%)
Dec 21, 2020 1.150 1.160 1.080 1.101 788,835 -0.07(-5.93%)
Dec 18, 2020 1.170 1.180 1.110 1.170 609,300 +0.00(+0.00%)
Dec 17, 2020 1.000 1.180 1.000 1.170 336,536 +0.12(+11.38%)
Dec 16, 2020 1.150 1.150 1.019 1.050 412,783 -0.05(-4.50%)
Dec 15, 2020 1.202 1.202 1.080 1.100 299,640 -0.06(-5.32%)
Dec 14, 2020 1.200 1.200 1.070 1.162 1,095,289 +0.03(+2.53%)
Dec 11, 2020 1.100 1.210 1.070 1.133 735,400 -0.07(-5.57%)
Dec 10, 2020 0.9427 1.240 0.9427 1.200 1,820,380 +0.26(+27.66%)
Dec 09, 2020 0.8415 0.9500 0.8278 0.9400 514,701 +0.12(+14.15%)
Dec 08, 2020 0.9330 0.9330 0.7852 0.8235 887,809 -0.07(-8.35%)
Dec 07, 2020 0.8558 0.9190 0.8550 0.8985 1,720,774 +0.04(+5.14%)
Dec 04, 2020 0.7725 0.8800 0.7650 0.8546 1,154,100 +0.09(+11.49%)
Dec 03, 2020 0.6839 0.8100 0.6700 0.7665 851,575 +0.07(+10.62%)
Dec 02, 2020 0.6630 0.7100 0.6500 0.6929 618,820 -0.01(-1.01%)
Dec 01, 2020 0.6700 0.7153 0.6358 0.7000 1,808,698 +0.07(+11.22%)
Nov 30, 2020 0.6220 0.7151 0.6012 0.6294 2,406,286 +0.02(+3.91%)
Nov 27, 2020 0.5900 0.6100 0.5900 0.6057 43,800 +0.04(+7.11%)
Nov 25, 2020 0.5820 0.5974 0.5610 0.5655 131,100 +0.01(+1.34%)
Nov 24, 2020 0.5650 0.5650 0.5220 0.5580 298,085 -0.01(-1.40%)
Nov 23, 2020 0.5620 0.6021 0.5532 0.5659 568,873 -0.03(-4.60%)
Nov 20, 2020 0.6021 0.6106 0.5932 0.5932 71,600 +0.00(+0.63%)
Nov 19, 2020 0.6525 0.6550 0.5774 0.5895 199,385 -0.03(-4.49%)
Nov 18, 2020 0.5750 0.6409 0.5750 0.6172 532,038 +0.05(+8.85%)
Nov 17, 2020 0.5730 0.5930 0.5660 0.5670 194,141 +0.02(+3.09%)
Nov 16, 2020 0.5436 0.5550 0.5435 0.5500 140,350 +0.00(+0.00%)
Nov 13, 2020 0.5760 0.5760 0.5410 0.5500 206,300 -0.01(-2.48%)
Nov 12, 2020 0.6125 0.6129 0.5529 0.5640 80,464 -0.05(-7.99%)
Nov 11, 2020 0.6150 0.6174 0.6130 0.6130 22,163 +0.00(+0.54%)
Nov 10, 2020 0.5640 0.6189 0.5640 0.6097 44,064 -0.00(-0.70%)
Nov 09, 2020 0.6092 0.6140 0.5960 0.6140 107,503 -0.00(-0.78%)
Nov 06, 2020 0.6000 0.6200 0.6000 0.6188 123,000 +0.01(+1.44%)
Nov 05, 2020 0.6175 0.6179 0.5934 0.6100 87,091 -0.01(-1.61%)
Nov 04, 2020 0.5920 0.6200 0.5920 0.6200 65,200 +0.04(+6.90%)
Nov 03, 2020 0.6056 0.6056 0.5800 0.5800 71,486 -0.02(-2.52%)
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.