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 (%)
Jun 28, 2019 0.3191 0.3191 0.2944 0.2944 11,500 -0.02(-5.03%)
Jun 27, 2019 0.2950 0.3109 0.2950 0.3100 63,545 +0.02(+7.68%)
Jun 26, 2019 0.2887 0.2925 0.2824 0.2879 10,100 -0.00(-0.72%)
Jun 25, 2019 0.2990 0.2990 0.2865 0.2900 24,923 +0.02(+8.37%)
Jun 24, 2019 0.2688 0.2700 0.2631 0.2676 40,048 +0.01(+5.52%)
Jun 21, 2019 0.2450 0.2750 0.2350 0.2536 8,500 -0.00(-0.20%)
Jun 20, 2019 0.2653 0.2653 0.2541 0.2541 3,110 +0.01(+3.88%)
Jun 19, 2019 0.2545 0.2575 0.2446 0.2446 35,744 -0.02(-7.70%)
Jun 18, 2019 0.2927 0.2982 0.2650 0.2650 44,843 -0.02(-8.62%)
Jun 17, 2019 0.2760 0.2900 0.2760 0.2900 1,775 -0.02(-7.35%)
Jun 12, 2019 0.3130 0.3130 0.3130 0 -0.01(-3.48%)
Jun 11, 2019 0.3242 0.3355 0.3242 0.3243 10,100 +0.01(+4.82%)
Jun 10, 2019 0.3030 0.3094 0.3030 0.3094 1,110 +0.01(+4.67%)
Jun 07, 2019 0.3011 0.3011 0.2956 0.2956 4,600 -0.01(-1.79%)
Jun 06, 2019 0.3010 0.3010 0.3010 0.3010 908 -0.02(-6.61%)
Jun 05, 2019 0.3100 0.3223 0.3060 0.3223 14,000 +0.02(+7.40%)
Jun 04, 2019 0.2990 0.3001 0.2990 0.3001 3,650 -0.01(-4.52%)
Jun 03, 2019 0.3079 0.3143 0.3079 0.3143 3,000 -0.03(-7.86%)
May 31, 2019 0.3481 0.3481 0.3350 0.3411 13,000 +0.00(+1.16%)
May 30, 2019 0.3641 0.3641 0.3372 0.3372 1,100 -0.02(-6.52%)
May 29, 2019 0.3720 0.3730 0.3600 0.3607 6,909 +0.05(+15.83%)
May 24, 2019 0.3114 0.3114 0.3114 0 +0.01(+3.70%)
May 23, 2019 0.3003 0.3003 0.3003 0.3003 2,800 -0.04(-11.23%)
May 22, 2019 0.3383 0.3383 0.3383 0.3383 100 +0.01(+2.27%)
May 21, 2019 0.3010 0.3340 0.3010 0.3308 23,850 +0.06(+21.62%)
May 20, 2019 0.2810 0.2810 0.2720 0.2720 5,062 -0.04(-12.26%)
May 17, 2019 0.2978 0.3100 0.2978 0.3100 1,600 +0.02(+5.62%)
May 16, 2019 0.2940 0.3017 0.2902 0.2935 12,325 -0.00(-0.84%)
May 15, 2019 0.3115 0.3115 0.2960 0.2960 5,765 -0.01(-4.45%)
May 14, 2019 0.3098 0.3098 0.3098 46 +0.00(+0.00%)
May 13, 2019 0.3070 0.3155 0.3070 0.3098 2,500 -0.01(-1.65%)
May 10, 2019 0.2930 0.3150 0.2930 0.3150 900 +0.01(+4.86%)
May 09, 2019 0.3297 0.3297 0.3004 0.3004 24,870 -0.03(-8.80%)
May 08, 2019 0.3452 0.3452 0.3294 0.3294 6,683 +0.01(+2.94%)
May 07, 2019 0.3285 0.3324 0.3200 0.3200 27,720 +0.00(+0.63%)
May 06, 2019 0.3215 0.3215 0.3180 0.3180 2,245 -0.01(-2.96%)
May 03, 2019 0.3400 0.3400 0.3277 0.3277 8,500 -0.00(-0.70%)
May 02, 2019 0.3252 0.3300 0.2970 0.3300 65,502 +0.00(+0.09%)
May 01, 2019 0.3240 0.3306 0.3240 0.3297 3,600 +0.00(+1.17%)
Apr 30, 2019 0.3220 0.3335 0.3220 0.3259 4,525 +0.00(+1.21%)
Apr 29, 2019 0.3254 0.3330 0.3220 0.3220 1,485 -0.02(-4.45%)
Apr 26, 2019 0.3370 0.3370 0.3370 0.3370 1,500 +0.01(+1.51%)
Apr 25, 2019 0.3320 0.3320 0.3320 0.3320 2,075 +0.00(+0.18%)
Apr 24, 2019 0.3314 0.3314 0.3314 0.3314 1,300 -0.01(-2.16%)
Apr 23, 2019 0.3365 0.3387 0.3300 0.3387 3,550 +0.01(+2.02%)
Apr 22, 2019 0.3300 0.3440 0.3300 0.3320 49,634 -0.01(-1.80%)
Apr 18, 2019 0.3549 0.3549 0.3340 0.3381 15,500 -0.02(-6.34%)
Apr 17, 2019 0.3400 0.3610 0.3358 0.3610 7,165 +0.01(+4.03%)
Apr 16, 2019 0.3560 0.3580 0.3470 0.3470 11,000 -0.01(-3.21%)
Apr 15, 2019 0.3587 0.3587 0.3585 0.3585 3,100 +0.00(+0.31%)
Apr 12, 2019 0.3430 0.3680 0.3430 0.3574 11,100 +0.01(+2.11%)
Apr 11, 2019 0.3479 0.3500 0.3366 0.3500 13,275 -0.01(-1.69%)
Apr 10, 2019 0.3619 0.3619 0.3560 0.3560 1,329 -0.00(-0.17%)
Apr 09, 2019 0.3660 0.3682 0.3566 0.3566 3,651 +0.02(+5.25%)
Apr 08, 2019 0.3510 0.3610 0.3388 0.3388 15,209 -0.03(-7.43%)
Apr 05, 2019 0.3790 0.3790 0.3597 0.3660 16,700 -0.04(-9.85%)
Apr 04, 2019 0.4060 0.4060 0.4060 0.4060 425 +0.05(+12.87%)
Apr 03, 2019 0.3612 0.3612 0.3475 0.3597 23,736 +0.01(+4.26%)
Apr 02, 2019 0.3696 0.3841 0.3450 0.3450 15,697 -0.03(-7.63%)
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.