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 30, 2020 0.3585 0.4300 0.3553 0.4100 339,342 +0.04(+12.33%)
Jun 29, 2020 0.3350 0.3668 0.3015 0.3650 153,675 +0.07(+22.73%)
Jun 26, 2020 0.3080 0.3100 0.2974 0.2974 75,600 +0.01(+2.23%)
Jun 25, 2020 0.3000 0.3000 0.2899 0.2909 61,800 -0.01(-3.03%)
Jun 24, 2020 0.2955 0.3128 0.2955 0.3000 38,500 +0.00(+0.74%)
Jun 23, 2020 0.2783 0.3060 0.2783 0.2978 64,780 +0.03(+11.12%)
Jun 22, 2020 0.2790 0.2790 0.2680 0.2680 5,409 -0.00(-0.74%)
Jun 19, 2020 0.2850 0.2920 0.2688 0.2700 125,500 -0.01(-3.57%)
Jun 18, 2020 0.2689 0.2981 0.2608 0.2800 156,500 +0.02(+7.69%)
Jun 17, 2020 0.2640 0.2800 0.2525 0.2600 30,000 -0.02(-5.80%)
Jun 16, 2020 0.2760 0.2760 0.2760 0.2760 503 -0.01(-2.99%)
Jun 15, 2020 0.2770 0.2845 0.2690 0.2845 53,525 +0.00(+1.61%)
Jun 12, 2020 0.2529 0.2800 0.2529 0.2800 33,800 +0.02(+6.46%)
Jun 11, 2020 0.2628 0.2630 0.2570 0.2630 55,500 +0.01(+3.14%)
Jun 10, 2020 0.2430 0.2550 0.2430 0.2550 11,012 +0.01(+4.29%)
Jun 09, 2020 0.2790 0.2790 0.2445 0.2445 6,716 -0.02(-8.84%)
Jun 08, 2020 0.2855 0.2931 0.2682 0.2682 6,950 -0.01(-4.32%)
Jun 05, 2020 0.2920 0.2920 0.2762 0.2803 19,800 -0.01(-3.34%)
Jun 04, 2020 0.2715 0.2903 0.2715 0.2900 12,850 +0.02(+6.58%)
Jun 03, 2020 0.2903 0.2903 0.2721 0.2721 80,900 -0.01(-5.19%)
Jun 02, 2020 0.2773 0.2902 0.2773 0.2870 35,368 -0.01(-2.05%)
Jun 01, 2020 0.2890 0.2930 0.2610 0.2930 200,726 +0.03(+9.74%)
May 29, 2020 0.2675 0.2675 0.2650 0.2670 11,200 +0.00(+1.52%)
May 28, 2020 0.2705 0.2762 0.2587 0.2630 104,120 -0.01(-4.36%)
May 27, 2020 0.2806 0.2806 0.2730 0.2750 93,100 -0.00(-0.90%)
May 26, 2020 0.2785 0.2800 0.2720 0.2775 89,950 +0.00(+0.62%)
May 22, 2020 0.2700 0.2800 0.2700 0.2758 45,600 +0.01(+2.91%)
May 21, 2020 0.2550 0.2680 0.2530 0.2680 42,500 +0.02(+7.29%)
May 20, 2020 0.2600 0.2650 0.2450 0.2498 95,950 -0.01(-3.81%)
May 19, 2020 0.2486 0.2631 0.2385 0.2597 114,161 -0.02(-6.58%)
May 18, 2020 0.2770 0.2780 0.2250 0.2780 7,150 +0.03(+10.76%)
May 15, 2020 0.2238 0.2594 0.2238 0.2510 59,600 +0.03(+12.05%)
May 14, 2020 0.2100 0.2300 0.2100 0.2240 14,000 +0.02(+8.47%)
May 13, 2020 0.2085 0.2163 0.2065 0.2065 37,500 -0.01(-4.40%)
May 12, 2020 0.2131 0.2160 0.2027 0.2160 45,000 +0.00(+0.93%)
May 11, 2020 0.2015 0.2140 0.2000 0.2140 14,700 +0.01(+2.93%)
May 08, 2020 0.2176 0.2189 0.2079 0.2079 12,200 -0.01(-4.63%)
May 07, 2020 0.2179 0.2180 0.2179 0.2180 11,000 +0.00(+1.87%)
May 06, 2020 0.2140 0.2167 0.2125 0.2140 6,000 -0.00(-1.38%)
May 04, 2020 0.2170 0.2170 0.2170 0 +0.02(+8.50%)
Apr 29, 2020 0.2000 0.2000 0.2000 0 -0.01(-2.68%)
Apr 28, 2020 0.2023 0.2055 0.2000 0.2055 300 -0.01(-5.91%)
Apr 27, 2020 0.2300 0.2300 0.2183 0.2184 7,800 +0.00(+0.65%)
Apr 24, 2020 0.2170 0.2170 0.2170 0.2170 200 +0.02(+10.15%)
Apr 23, 2020 0.2200 0.2220 0.1970 0.1970 20,980 -0.03(-12.44%)
Apr 22, 2020 0.2085 0.2250 0.2085 0.2250 24,162 +0.01(+6.84%)
Apr 21, 2020 0.2209 0.2294 0.2106 0.2106 14,108 -0.01(-4.05%)
Apr 20, 2020 0.2717 0.2717 0.2195 0.2195 13,714 -0.05(-17.01%)
Apr 17, 2020 0.2502 0.2729 0.2502 0.2645 32,000 +0.02(+10.21%)
Apr 16, 2020 0.2577 0.2577 0.2195 0.2400 36,725 +0.00(+0.00%)
Apr 15, 2020 0.2250 0.2420 0.2250 0.2400 30,200 +0.03(+16.28%)
Apr 14, 2020 0.2450 0.3000 0.2064 0.2064 79,605 +0.02(+13.53%)
Apr 13, 2020 0.1440 0.1840 0.1440 0.1818 36,073 +0.05(+42.36%)
Apr 09, 2020 0.1275 0.1277 0.1275 0.1277 400 -0.00(-1.47%)
Apr 08, 2020 0.1260 0.1296 0.1260 0.1296 800 +0.00(+0.15%)
Apr 07, 2020 0.1294 0.1294 0.1294 0.1294 3,000 +0.00(+2.70%)
Apr 06, 2020 0.1400 0.1400 0.1260 0.1260 1,275 -0.01(-6.67%)
Apr 03, 2020 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Apr 02, 2020 0.1350 0.1350 0.1350 0.1350 250 -0.00(-0.37%)
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.