Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (TSX: BRAG )

8.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 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 (%)
Oct 31, 2023 5.760 6.240 5.730 6.040 33,376 +0.23(+3.96%)
Oct 30, 2023 5.900 5.900 5.790 5.810 10,362 -0.04(-0.68%)
Oct 27, 2023 5.800 6.100 5.750 5.850 13,860 +0.12(+2.09%)
Oct 26, 2023 5.890 5.900 5.700 5.730 10,825 -0.17(-2.88%)
Oct 25, 2023 5.980 5.990 5.860 5.900 28,700 +0.06(+1.03%)
Oct 24, 2023 5.880 5.990 5.770 5.840 9,013 -0.03(-0.51%)
Oct 23, 2023 5.980 6.090 5.870 5.870 8,729 -0.22(-3.61%)
Oct 20, 2023 5.900 6.200 5.900 6.090 45,417 +0.08(+1.33%)
Oct 19, 2023 5.990 6.100 5.940 6.010 7,823 -0.06(-0.99%)
Oct 18, 2023 6.090 6.240 5.990 6.070 37,123 -0.13(-2.10%)
Oct 17, 2023 5.920 6.200 5.920 6.200 11,349 +0.27(+4.55%)
Oct 16, 2023 6.110 6.170 5.930 5.930 18,469 -0.28(-4.51%)
Oct 13, 2023 6.140 6.210 6.010 6.210 32,774 +0.01(+0.16%)
Oct 12, 2023 6.470 6.470 6.180 6.200 10,509 -0.25(-3.88%)
Oct 11, 2023 6.470 6.600 6.450 6.450 43,410 +0.00(+0.00%)
Oct 10, 2023 6.360 6.540 6.360 6.450 3,621 +0.02(+0.31%)
Oct 06, 2023 6.430 0 +0.30(+4.89%)
Oct 05, 2023 6.270 6.370 6.080 6.130 25,860 -0.20(-3.16%)
Oct 04, 2023 6.280 6.410 6.250 6.330 36,517 +0.08(+1.28%)
Oct 03, 2023 6.380 6.380 6.230 6.250 8,650 -0.20(-3.10%)
Oct 02, 2023 6.570 6.620 6.370 6.450 22,177 -0.12(-1.83%)
Sep 29, 2023 6.600 6.800 6.370 6.570 103,697 +0.08(+1.23%)
Sep 28, 2023 6.470 6.600 6.390 6.490 46,347 -0.08(-1.22%)
Sep 27, 2023 6.010 6.730 6.010 6.570 148,870 +0.77(+13.28%)
Sep 26, 2023 5.850 5.900 5.740 5.800 35,536 -0.01(-0.17%)
Sep 25, 2023 6.010 5.900 5.780 5.810 38,015 -0.20(-3.33%)
Sep 22, 2023 6.090 6.190 5.960 6.010 17,957 -0.01(-0.17%)
Sep 21, 2023 6.200 6.200 5.930 6.020 16,326 -0.19(-3.06%)
Sep 20, 2023 6.250 6.400 6.110 6.210 18,939 +0.05(+0.81%)
Sep 19, 2023 6.250 6.380 6.100 6.160 11,949 -0.23(-3.60%)
Sep 18, 2023 6.180 6.500 6.000 6.390 60,399 +0.28(+4.58%)
Sep 15, 2023 6.600 6.650 6.110 6.110 191,279 -0.47(-7.14%)
Sep 14, 2023 6.550 6.780 6.510 6.580 22,062 -0.07(-1.05%)
Sep 13, 2023 6.460 6.730 6.460 6.650 20,552 -0.05(-0.75%)
Sep 12, 2023 6.810 6.890 6.550 6.700 36,071 -0.26(-3.74%)
Sep 11, 2023 7.200 7.200 6.740 6.960 77,056 -0.04(-0.57%)
Sep 08, 2023 7.090 7.120 6.980 7.000 10,945 -0.07(-0.99%)
Sep 07, 2023 7.200 7.200 6.960 7.070 26,953 -0.03(-0.42%)
Sep 06, 2023 7.440 7.440 7.060 7.100 22,469 -0.37(-4.95%)
Sep 05, 2023 7.390 7.500 7.340 7.470 22,117 +0.17(+2.33%)
Sep 01, 2023 7.300 0 +0.11(+1.53%)
Aug 31, 2023 7.500 7.500 7.190 7.190 32,966 -0.31(-4.13%)
Aug 30, 2023 7.590 7.620 7.400 7.500 21,925 +0.06(+0.81%)
Aug 29, 2023 7.130 7.650 7.130 7.440 75,951 +0.29(+4.06%)
Aug 28, 2023 7.050 7.350 7.050 7.150 17,959 -0.13(-1.79%)
Aug 25, 2023 7.370 7.460 7.150 7.280 35,956 -0.12(-1.62%)
Aug 24, 2023 7.550 7.550 7.370 7.400 7,305 -0.28(-3.65%)
Aug 23, 2023 7.330 7.680 7.260 7.680 29,020 +0.30(+4.07%)
Aug 22, 2023 7.340 7.420 7.190 7.380 11,200 +0.09(+1.23%)
Aug 21, 2023 7.270 7.420 7.220 7.290 22,697 -0.16(-2.15%)
Aug 18, 2023 7.270 7.480 7.150 7.450 31,193 -0.01(-0.13%)
Aug 17, 2023 7.450 7.630 7.330 7.460 24,844 -0.13(-1.71%)
Aug 16, 2023 7.370 7.590 7.370 7.590 18,214 +0.04(+0.53%)
Aug 15, 2023 7.720 7.740 7.350 7.550 48,154 -0.17(-2.20%)
Aug 14, 2023 7.380 7.770 7.170 7.720 74,349 +0.22(+2.93%)
Aug 11, 2023 6.800 7.700 6.800 7.500 195,342 +0.70(+10.29%)
Aug 10, 2023 6.930 6.970 6.700 6.800 40,532 -0.10(-1.45%)
Aug 09, 2023 7.000 7.000 6.790 6.900 20,750 -0.07(-1.00%)
Aug 08, 2023 7.180 7.200 6.920 6.970 36,233 +0.02(+0.29%)
Aug 04, 2023 6.950 0 -0.09(-1.28%)
Aug 03, 2023 7.180 7.180 6.880 7.040 22,935 -0.14(-1.95%)
Aug 02, 2023 6.740 7.180 6.450 7.180 54,585 +0.40(+5.90%)
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.