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 (%)
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%)
Nov 02, 2020 0.5772 0.6000 0.5772 0.5950 99,350 +0.02(+3.37%)
Oct 30, 2020 0.6028 0.6028 0.5550 0.5756 298,100 -0.02(-4.07%)
Oct 29, 2020 0.6100 0.6122 0.6000 0.6000 70,983 +0.01(+0.84%)
Oct 28, 2020 0.5790 0.6062 0.5790 0.5950 144,394 -0.05(-7.42%)
Oct 27, 2020 0.5828 0.6427 0.3000 0.6427 192,134 +0.06(+11.19%)
Oct 26, 2020 0.5900 0.5900 0.5780 0.5780 49,182 -0.02(-3.28%)
Oct 23, 2020 0.6020 0.6046 0.5920 0.5976 82,700 +0.02(+2.95%)
Oct 22, 2020 0.6100 0.6100 0.5805 0.5805 19,939 -0.01(-1.61%)
Oct 21, 2020 0.5839 0.6154 0.5823 0.5900 61,954 +0.02(+2.61%)
Oct 20, 2020 0.5821 0.5970 0.5750 0.5750 89,100 +0.00(+0.38%)
Oct 19, 2020 0.5800 0.6280 0.5728 0.5728 125,415 +0.00(+0.49%)
Oct 16, 2020 0.6100 0.6100 0.5700 0.5700 224,800 -0.04(-6.56%)
Oct 15, 2020 0.6321 0.6321 0.5700 0.6100 384,973 -0.06(-9.00%)
Oct 14, 2020 0.6299 0.7500 0.6000 0.6703 493,526 +0.21(+44.15%)
Oct 13, 2020 0.4620 0.4663 0.4600 0.4650 72,064 -0.00(-1.06%)
Oct 12, 2020 0.4500 0.4700 0.4500 0.4700 8,155 +0.03(+8.00%)
Oct 09, 2020 0.4301 0.4800 0.4301 0.4352 76,800 -0.01(-1.89%)
Oct 08, 2020 0.4000 0.4436 0.4000 0.4436 171,555 +0.07(+18.93%)
Oct 07, 2020 0.3556 0.3730 0.3500 0.3730 27,660 +0.00(+0.81%)
Oct 06, 2020 0.3700 0.3700 0.3700 0.3700 269 -0.00(-0.11%)
Oct 05, 2020 0.3380 0.3705 0.3380 0.3704 20,256 +0.00(+0.11%)
Oct 02, 2020 0.3556 0.3717 0.3538 0.3700 168,600 +0.00(+0.00%)
Oct 01, 2020 0.3750 0.3750 0.3670 0.3700 20,600 +0.00(+0.00%)
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%)
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.