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

Bragg Gaming Group Inc (TSX: BRAG )

9.070 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 5.250 0 -0.15(-2.78%)
Dec 29, 2022 5.120 5.400 4.980 5.400 44,401 +0.20(+3.85%)
Dec 28, 2022 5.120 5.340 5.000 5.200 14,540 -0.07(-1.33%)
Dec 23, 2022 5.270 0 -0.09(-1.68%)
Dec 22, 2022 5.540 5.540 5.220 5.360 9,341 -0.10(-1.83%)
Dec 21, 2022 5.470 5.540 5.400 5.460 7,350 -0.15(-2.67%)
Dec 20, 2022 5.600 5.610 5.320 5.610 25,810 -0.04(-0.71%)
Dec 19, 2022 5.560 5.660 5.440 5.650 9,043 +0.05(+0.89%)
Dec 16, 2022 5.520 5.600 5.450 5.600 5,809 +0.02(+0.36%)
Dec 15, 2022 5.500 5.630 5.500 5.580 23,068 +0.07(+1.27%)
Dec 14, 2022 5.650 5.720 5.500 5.510 18,500 -0.18(-3.16%)
Dec 13, 2022 5.600 5.690 5.560 5.690 13,710 +0.14(+2.52%)
Dec 12, 2022 5.500 5.690 5.500 5.550 34,331 -0.01(-0.18%)
Dec 09, 2022 5.450 5.620 5.440 5.560 20,164 +0.01(+0.18%)
Dec 08, 2022 5.550 5.590 5.430 5.550 7,553 -0.13(-2.29%)
Dec 07, 2022 5.400 5.680 5.400 5.680 25,041 +0.32(+5.97%)
Dec 06, 2022 5.720 5.720 5.310 5.360 48,162 -0.13(-2.37%)
Dec 05, 2022 5.500 5.570 5.380 5.490 43,922 +0.24(+4.57%)
Dec 02, 2022 5.000 5.330 4.900 5.250 23,079 +0.12(+2.34%)
Dec 01, 2022 4.420 5.130 4.410 5.130 103,515 +0.70(+15.80%)
Nov 30, 2022 4.010 4.430 3.930 4.430 58,998 +0.50(+12.72%)
Nov 29, 2022 4.100 4.100 3.920 3.930 12,061 -0.11(-2.72%)
Nov 28, 2022 4.290 4.290 4.000 4.040 11,526 -0.16(-3.81%)
Nov 25, 2022 4.020 4.230 4.020 4.200 6,200 +0.08(+1.94%)
Nov 24, 2022 4.130 4.170 4.070 4.120 4,801 +0.08(+1.98%)
Nov 23, 2022 4.200 4.200 4.040 4.040 22,657 -0.10(-2.42%)
Nov 22, 2022 4.120 4.400 4.060 4.140 149,618 +0.02(+0.49%)
Nov 21, 2022 4.110 4.150 4.050 4.120 31,432 +0.08(+1.98%)
Nov 18, 2022 4.150 4.150 4.030 4.040 10,270 -0.11(-2.65%)
Nov 17, 2022 4.100 4.150 4.100 4.150 9,729 -0.01(-0.24%)
Nov 16, 2022 4.100 4.180 4.090 4.160 8,612 -0.02(-0.48%)
Nov 15, 2022 4.250 4.250 3.990 4.180 90,331 -0.07(-1.65%)
Nov 14, 2022 4.390 4.400 4.200 4.250 36,493 -0.06(-1.39%)
Nov 11, 2022 4.700 4.780 4.240 4.310 143,688 -0.39(-8.30%)
Nov 10, 2022 4.850 4.910 4.630 4.700 76,576 -0.37(-7.30%)
Nov 09, 2022 4.850 5.360 4.850 5.070 23,613 +0.24(+4.97%)
Nov 08, 2022 4.970 5.090 4.810 4.830 7,973 -0.02(-0.41%)
Nov 07, 2022 4.890 5.020 4.850 4.850 3,920 -0.09(-1.82%)
Nov 04, 2022 4.920 4.970 4.820 4.940 7,476 -0.01(-0.20%)
Nov 03, 2022 5.080 5.080 4.880 4.950 13,680 -0.15(-2.94%)
Nov 02, 2022 5.070 5.350 5.070 5.100 30,025 -0.22(-4.14%)
Nov 01, 2022 5.200 5.410 5.150 5.320 12,839 +0.13(+2.50%)
Oct 31, 2022 5.160 5.200 5.030 5.190 16,000 +0.10(+1.96%)
Oct 28, 2022 4.800 5.260 4.800 5.090 30,100 +0.20(+4.09%)
Oct 27, 2022 5.140 5.330 4.860 4.890 19,621 -0.11(-2.20%)
Oct 26, 2022 4.520 5.160 4.520 5.000 37,221 +0.42(+9.17%)
Oct 25, 2022 4.230 4.650 4.230 4.580 22,524 +0.21(+4.81%)
Oct 24, 2022 4.380 5.160 4.200 4.370 54,928 +0.05(+1.16%)
Oct 21, 2022 4.820 4.840 4.220 4.320 89,422 -0.52(-10.74%)
Oct 20, 2022 5.020 5.050 4.840 4.840 24,817 -0.26(-5.10%)
Oct 19, 2022 5.230 5.240 5.100 5.100 7,824 -0.13(-2.49%)
Oct 18, 2022 5.260 5.310 5.140 5.230 9,771 -0.03(-0.57%)
Oct 17, 2022 5.180 5.330 5.180 5.260 12,905 +0.09(+1.74%)
Oct 14, 2022 5.220 5.260 5.170 5.170 4,163 -0.11(-2.08%)
Oct 13, 2022 5.240 5.360 5.140 5.280 15,813 +0.04(+0.76%)
Oct 12, 2022 5.300 5.390 5.200 5.240 14,203 -0.14(-2.60%)
Oct 11, 2022 5.450 5.450 5.330 5.380 6,740 -0.08(-1.47%)
Oct 07, 2022 5.460 0 -0.03(-0.55%)
Oct 06, 2022 5.460 5.510 5.400 5.490 5,115 +0.11(+2.04%)
Oct 05, 2022 5.650 5.710 5.380 5.380 11,109 -0.22(-3.93%)
Oct 04, 2022 5.570 5.670 5.520 5.600 11,955 +0.12(+2.19%)
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.