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 (%)
May 04, 2021 1.470 1.470 1.470 0 -0.11(-6.75%)
May 03, 2021 1.580 1.665 1.560 1.576 241,109 -0.01(-0.70%)
Apr 30, 2021 1.620 1.620 1.550 1.587 252,500 -0.03(-2.01%)
Apr 29, 2021 1.627 1.680 1.600 1.620 109,145 -0.01(-0.61%)
Apr 28, 2021 1.530 1.645 1.530 1.630 90,382 -0.00(-0.18%)
Apr 27, 2021 1.570 1.640 1.570 1.633 56,012 +0.04(+2.70%)
Apr 26, 2021 1.630 1.630 1.581 1.590 120,117 +0.00(+0.00%)
Apr 23, 2021 1.570 1.653 1.565 1.590 83,400 +0.04(+2.58%)
Apr 22, 2021 1.650 1.660 1.550 1.550 284,276 -0.09(-5.66%)
Apr 21, 2021 1.560 1.653 1.560 1.643 91,627 +0.05(+3.33%)
Apr 20, 2021 1.650 1.661 1.580 1.590 321,947 -0.06(-3.64%)
Apr 19, 2021 1.590 1.708 1.560 1.650 201,993 +0.00(+0.00%)
Apr 16, 2021 1.500 1.660 1.390 1.650 417,500 +0.17(+11.49%)
Apr 15, 2021 1.450 1.500 1.370 1.480 642,529 -0.02(-1.33%)
Apr 14, 2021 1.500 1.540 1.450 1.500 951,316 -0.05(-3.23%)
Apr 13, 2021 1.550 1.600 1.530 1.550 266,149 -0.04(-2.52%)
Apr 12, 2021 1.657 1.700 1.590 1.590 144,662 -0.08(-4.78%)
Apr 09, 2021 1.715 1.715 1.630 1.670 161,400 -0.05(-2.91%)
Apr 08, 2021 1.620 1.720 1.600 1.720 235,431 +0.03(+1.88%)
Apr 07, 2021 1.740 1.740 1.670 1.688 126,765 -0.03(-1.64%)
Apr 06, 2021 1.730 1.740 1.710 1.716 122,393 -0.02(-1.07%)
Apr 05, 2021 1.800 1.800 1.730 1.735 88,678 -0.00(-0.29%)
Apr 01, 2021 1.610 1.770 1.610 1.740 134,200 +0.07(+4.19%)
Mar 31, 2021 1.690 1.690 1.600 1.670 239,435 +0.02(+1.31%)
Mar 30, 2021 1.740 1.740 1.550 1.648 715,479 -0.09(-5.40%)
Mar 29, 2021 1.850 1.870 1.730 1.742 291,041 -0.09(-4.78%)
Mar 26, 2021 1.920 1.940 1.811 1.830 567,500 -0.07(-3.68%)
Mar 25, 2021 1.840 1.920 1.620 1.900 1,302,678 -0.02(-1.04%)
Mar 24, 2021 1.966 2.005 1.900 1.920 721,484 +0.05(+2.87%)
Mar 23, 2021 1.917 1.970 1.840 1.867 439,788 -0.00(-0.19%)
Mar 22, 2021 1.840 1.940 1.810 1.870 338,303 +0.06(+3.31%)
Mar 19, 2021 1.790 1.850 1.750 1.810 192,900 +0.06(+3.43%)
Mar 18, 2021 1.840 1.940 1.710 1.750 384,535 -0.07(-3.85%)
Mar 17, 2021 1.805 1.860 1.626 1.820 261,176 +0.09(+5.20%)
Mar 16, 2021 1.855 1.855 1.672 1.730 265,725 -0.02(-1.42%)
Mar 15, 2021 1.820 1.820 1.700 1.755 357,894 +0.02(+1.15%)
Mar 12, 2021 1.790 1.810 1.720 1.735 249,000 -0.04(-2.53%)
Mar 11, 2021 1.800 1.870 1.750 1.780 318,029 +0.01(+0.76%)
Mar 10, 2021 1.750 1.840 1.730 1.766 617,531 +0.09(+5.15%)
Mar 09, 2021 1.690 1.790 1.600 1.680 328,793 +0.09(+5.66%)
Mar 08, 2021 1.670 1.680 1.555 1.590 468,340 -0.07(-4.22%)
Mar 05, 2021 1.690 1.731 1.340 1.660 1,336,500 +0.00(+0.00%)
Mar 04, 2021 1.820 1.910 1.610 1.660 1,082,553 -0.24(-12.63%)
Mar 03, 2021 1.920 1.937 1.790 1.900 369,321 +0.01(+0.50%)
Mar 02, 2021 2.070 2.070 1.860 1.891 297,350 -0.05(-2.55%)
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.