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 (%)
May 08, 2023 4.730 5.010 4.730 5.010 49,485 +0.21(+4.37%)
May 05, 2023 4.600 4.950 4.600 4.800 29,974 +0.33(+7.38%)
May 04, 2023 4.640 4.640 4.420 4.470 15,224 -0.09(-1.97%)
May 03, 2023 4.470 4.560 4.450 4.560 1,100 +0.09(+2.01%)
May 02, 2023 4.450 4.530 4.440 4.470 8,125 +0.03(+0.68%)
May 01, 2023 4.550 4.560 4.440 4.440 21,239 -0.07(-1.55%)
Apr 28, 2023 4.600 4.600 4.510 4.510 19,247 -0.03(-0.66%)
Apr 27, 2023 4.530 4.600 4.440 4.540 33,575 +0.02(+0.44%)
Apr 26, 2023 4.480 4.580 4.480 4.520 27,250 +0.02(+0.44%)
Apr 25, 2023 4.470 4.580 4.470 4.500 3,485 -0.10(-2.17%)
Apr 24, 2023 4.570 4.750 4.530 4.600 4,467 -0.06(-1.29%)
Apr 21, 2023 4.560 4.660 4.540 4.660 8,178 +0.13(+2.87%)
Apr 20, 2023 4.550 4.610 4.520 4.530 1,686 +0.04(+0.89%)
Apr 19, 2023 4.500 4.570 4.450 4.490 22,024 -0.03(-0.66%)
Apr 18, 2023 4.530 4.640 4.520 4.520 13,622 -0.15(-3.21%)
Apr 17, 2023 4.660 4.750 4.530 4.670 12,416 -0.04(-0.85%)
Apr 14, 2023 4.810 4.850 4.710 4.710 10,887 -0.27(-5.42%)
Apr 13, 2023 5.050 5.050 4.820 4.980 13,630 -0.04(-0.80%)
Apr 12, 2023 4.570 5.050 4.560 5.020 63,370 +0.29(+6.13%)
Apr 11, 2023 4.640 4.730 4.500 4.730 28,659 +0.09(+1.94%)
Apr 10, 2023 4.500 4.750 4.490 4.640 16,202 +0.10(+2.20%)
Apr 06, 2023 4.540 0 -0.10(-2.16%)
Apr 05, 2023 4.640 4.700 4.550 4.640 34,420 -0.14(-2.93%)
Apr 04, 2023 4.700 4.780 4.670 4.780 7,600 -0.02(-0.42%)
Apr 03, 2023 4.630 4.800 4.610 4.800 15,056 +0.00(+0.00%)
Mar 31, 2023 4.630 4.880 4.630 4.800 10,141 +0.04(+0.84%)
Mar 30, 2023 4.620 4.880 4.620 4.760 8,333 +0.10(+2.15%)
Mar 29, 2023 4.760 4.760 4.600 4.660 27,919 -0.15(-3.12%)
Mar 28, 2023 4.900 4.970 4.810 4.810 26,180 -0.10(-2.04%)
Mar 27, 2023 4.900 5.090 4.890 4.910 12,182 -0.08(-1.60%)
Mar 24, 2023 5.000 5.200 4.960 4.990 40,949 -0.22(-4.22%)
Mar 23, 2023 5.200 5.220 5.200 5.210 16,835 -0.03(-0.57%)
Mar 22, 2023 5.400 5.400 5.000 5.240 21,670 -0.11(-2.06%)
Mar 21, 2023 4.810 5.450 4.810 5.350 65,962 +0.59(+12.39%)
Mar 20, 2023 4.810 4.810 4.690 4.760 45,726 -0.04(-0.83%)
Mar 17, 2023 5.010 5.010 4.800 4.800 33,120 -0.20(-4.00%)
Mar 16, 2023 5.020 5.090 4.900 5.000 6,754 -0.01(-0.20%)
Mar 15, 2023 5.070 5.230 4.960 5.010 14,099 -0.21(-4.02%)
Mar 14, 2023 5.220 5.310 5.160 5.220 16,100 +0.02(+0.38%)
Mar 13, 2023 5.220 5.240 4.860 5.200 29,014 -0.06(-1.14%)
Mar 10, 2023 5.200 5.290 5.020 5.260 20,782 -0.05(-0.94%)
Mar 09, 2023 5.150 5.390 5.150 5.310 10,000 +0.03(+0.57%)
Mar 08, 2023 5.430 5.430 5.190 5.280 14,885 -0.07(-1.31%)
Mar 07, 2023 5.220 5.350 5.200 5.350 24,795 +0.05(+0.94%)
Mar 06, 2023 5.230 5.300 5.150 5.300 14,700 -0.02(-0.38%)
Mar 03, 2023 5.380 5.400 5.250 5.320 38,951 -0.13(-2.39%)
Mar 02, 2023 5.500 5.540 5.360 5.450 28,900 -0.01(-0.18%)
Mar 01, 2023 5.420 5.550 5.400 5.460 7,802 -0.04(-0.73%)
Feb 28, 2023 5.450 5.750 5.280 5.500 41,831 -0.09(-1.61%)
Feb 27, 2023 5.410 5.710 5.410 5.590 116,275 +0.26(+4.88%)
Feb 24, 2023 5.200 5.510 5.200 5.330 23,600 +0.03(+0.57%)
Feb 23, 2023 5.450 5.450 5.210 5.300 50,402 -0.21(-3.81%)
Feb 22, 2023 5.530 5.590 5.500 5.510 6,924 -0.09(-1.61%)
Feb 21, 2023 5.480 5.600 5.430 5.600 7,610 +0.00(+0.00%)
Feb 17, 2023 5.600 0 -0.08(-1.41%)
Feb 16, 2023 5.150 5.700 5.150 5.680 59,314 +0.46(+8.81%)
Feb 15, 2023 5.200 5.220 5.160 5.220 3,376 -0.08(-1.51%)
Feb 14, 2023 5.160 5.300 5.080 5.300 9,035 +0.00(+0.00%)
Feb 13, 2023 5.140 5.300 5.050 5.300 10,766 +0.31(+6.21%)
Feb 10, 2023 5.070 5.090 4.990 4.990 15,227 -0.22(-4.22%)
Feb 09, 2023 5.220 5.220 5.100 5.210 6,699 -0.01(-0.19%)
Feb 08, 2023 5.210 5.250 5.060 5.220 24,759 -0.12(-2.25%)
Feb 07, 2023 5.400 5.410 5.240 5.340 27,645 -0.07(-1.29%)
Feb 06, 2023 5.430 5.440 5.150 5.410 20,599 +0.01(+0.19%)
Feb 03, 2023 5.220 5.400 5.050 5.400 32,435 +0.23(+4.45%)
Feb 02, 2023 5.170 5.300 5.010 5.170 64,240 +0.06(+1.17%)
Feb 01, 2023 4.840 5.220 4.840 5.110 34,010 +0.19(+3.86%)
Jan 31, 2023 4.960 5.020 4.780 4.920 31,986 +0.01(+0.20%)
Jan 30, 2023 5.020 5.290 4.870 4.910 35,241 -0.16(-3.16%)
Jan 27, 2023 5.620 5.620 5.040 5.070 26,976 -0.27(-5.06%)
Jan 26, 2023 5.400 5.430 5.080 5.340 30,708 +0.10(+1.91%)
Jan 25, 2023 5.570 5.640 5.160 5.240 40,467 -0.42(-7.42%)
Jan 24, 2023 5.680 5.700 5.570 5.660 8,126 -0.04(-0.70%)
Jan 23, 2023 5.640 5.760 5.550 5.700 13,807 +0.00(+0.00%)
Jan 20, 2023 5.850 5.860 5.550 5.700 55,583 -0.24(-4.04%)
Jan 19, 2023 5.760 5.940 5.620 5.940 16,275 +0.04(+0.68%)
Jan 18, 2023 5.850 5.900 5.610 5.900 27,168 +0.04(+0.68%)
Jan 17, 2023 6.000 6.230 5.770 5.860 50,278 -0.23(-3.78%)
Jan 16, 2023 5.500 6.420 5.500 6.090 42,053 +0.69(+12.78%)
Jan 13, 2023 5.420 5.450 5.390 5.400 5,049 +0.06(+1.12%)
Jan 12, 2023 5.520 5.590 5.250 5.340 32,714 -0.17(-3.09%)
Jan 11, 2023 5.510 5.610 5.510 5.510 2,800 -0.08(-1.43%)
Jan 10, 2023 5.540 5.720 5.540 5.590 30,128 -0.01(-0.18%)
Jan 09, 2023 5.690 5.690 5.540 5.600 19,206 +0.03(+0.54%)
Jan 06, 2023 5.540 5.680 5.460 5.570 10,626 -0.03(-0.54%)
Jan 05, 2023 5.380 5.650 5.380 5.600 17,409 +0.20(+3.70%)
Jan 04, 2023 5.340 5.680 5.340 5.400 38,683 +0.00(+0.00%)
Jan 03, 2023 5.200 5.520 5.180 5.400 21,623 +0.15(+2.86%)
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%)
Oct 03, 2022 5.430 5.580 5.430 5.480 24,027 -0.09(-1.62%)
Sep 30, 2022 5.600 5.640 5.550 5.570 12,651 -0.02(-0.36%)
Sep 29, 2022 5.600 5.880 5.500 5.590 17,516 +0.01(+0.18%)
Sep 28, 2022 5.710 5.840 5.530 5.580 42,152 -0.08(-1.41%)
Sep 27, 2022 5.950 5.970 5.660 5.660 19,640 -0.14(-2.41%)
Sep 26, 2022 6.160 6.170 5.660 5.800 16,277 -0.20(-3.33%)
Sep 23, 2022 6.180 6.240 5.900 6.000 12,097 -0.20(-3.23%)
Sep 22, 2022 6.410 6.410 6.090 6.200 9,850 -0.23(-3.58%)
Sep 21, 2022 6.070 6.710 6.070 6.430 46,068 +0.42(+6.99%)
Sep 20, 2022 5.500 6.030 5.480 6.010 24,960 +0.45(+8.09%)
Sep 19, 2022 5.570 5.650 5.540 5.560 8,988 -0.04(-0.71%)
Sep 16, 2022 5.750 5.750 5.600 5.600 32,741 -0.16(-2.78%)
Sep 15, 2022 5.820 5.830 5.690 5.760 51,448 -0.05(-0.86%)
Sep 14, 2022 6.100 6.130 5.810 5.810 41,642 -0.32(-5.22%)
Sep 13, 2022 6.200 6.200 5.980 6.130 8,853 -0.24(-3.77%)
Sep 12, 2022 6.280 6.430 6.110 6.370 11,353 +0.08(+1.27%)
Sep 09, 2022 5.880 6.290 5.880 6.290 8,053 +0.44(+7.52%)
Sep 08, 2022 5.830 5.940 5.700 5.850 19,977 +0.00(+0.00%)
Sep 07, 2022 5.830 6.090 5.830 5.850 21,701 -0.01(-0.17%)
Sep 06, 2022 5.840 5.980 5.760 5.860 8,497 +0.02(+0.34%)
Sep 02, 2022 5.840 0 -0.10(-1.68%)
Sep 01, 2022 6.040 6.040 5.770 5.940 20,938 -0.02(-0.34%)
Aug 31, 2022 6.200 6.200 5.960 5.960 13,104 -0.15(-2.45%)
Aug 30, 2022 6.390 6.390 6.080 6.110 9,511 -0.09(-1.45%)
Aug 29, 2022 6.280 6.280 6.170 6.200 3,083 -0.10(-1.59%)
Aug 26, 2022 6.440 6.440 6.180 6.300 9,116 -0.08(-1.25%)
Aug 25, 2022 6.510 6.510 6.270 6.380 13,474 -0.12(-1.85%)
Aug 24, 2022 6.330 6.730 6.330 6.500 15,379 +0.04(+0.62%)
Aug 23, 2022 6.150 6.480 6.130 6.460 17,733 +0.28(+4.53%)
Aug 22, 2022 6.360 6.360 6.110 6.180 18,370 -0.19(-2.98%)
Aug 19, 2022 6.730 6.730 6.350 6.370 11,965 -0.30(-4.50%)
Aug 18, 2022 6.940 6.940 6.600 6.670 15,551 -0.17(-2.49%)
Aug 17, 2022 7.100 7.100 6.680 6.840 48,398 -0.36(-5.00%)
Aug 16, 2022 7.590 7.590 7.160 7.200 82,286 -0.36(-4.76%)
Aug 15, 2022 7.690 7.740 7.560 7.560 25,077 -0.04(-0.53%)
Aug 12, 2022 7.680 7.770 7.570 7.600 23,032 -0.05(-0.65%)
Aug 11, 2022 7.800 7.800 7.500 7.650 36,998 -0.03(-0.39%)
Aug 10, 2022 7.960 8.050 7.590 7.680 62,051 -0.52(-6.34%)
Aug 09, 2022 8.430 8.700 7.900 8.200 114,274 -0.41(-4.76%)
Aug 08, 2022 8.720 8.970 8.400 8.610 71,936 -0.11(-1.26%)
Aug 05, 2022 8.240 8.790 8.200 8.720 50,385 +0.48(+5.83%)
Aug 04, 2022 7.900 8.250 7.820 8.240 62,393 +0.35(+4.44%)
Aug 03, 2022 7.590 8.000 7.530 7.890 69,074 +0.42(+5.62%)
Aug 02, 2022 7.290 7.650 7.290 7.470 49,670 +0.17(+2.33%)
Jul 29, 2022 7.300 0 -0.14(-1.88%)
Jul 28, 2022 7.030 7.480 6.920 7.440 53,413 +0.52(+7.51%)
Jul 27, 2022 6.600 7.150 6.530 6.920 41,873 +0.42(+6.46%)
Jul 26, 2022 6.420 6.610 6.350 6.500 13,603 +0.04(+0.62%)
Jul 25, 2022 6.420 6.500 6.340 6.460 7,800 +0.00(+0.00%)
Jul 22, 2022 6.330 6.650 6.330 6.460 10,146 -0.06(-0.92%)
Jul 21, 2022 6.650 6.690 6.490 6.520 16,916 +0.00(+0.00%)
Jul 20, 2022 6.250 6.720 6.250 6.520 45,844 +0.24(+3.82%)
Jul 19, 2022 6.020 6.430 6.020 6.280 35,975 +0.38(+6.44%)
Jul 18, 2022 5.590 6.000 5.590 5.900 16,986 +0.19(+3.33%)
Jul 15, 2022 5.940 5.940 5.610 5.710 57,942 -0.21(-3.55%)
Jul 14, 2022 6.140 6.140 5.850 5.920 13,861 -0.32(-5.13%)
Jul 13, 2022 5.950 6.240 5.700 6.240 25,483 +0.30(+5.05%)
Jul 12, 2022 6.040 6.040 5.780 5.940 23,538 -0.17(-2.78%)
Jul 11, 2022 6.160 6.270 5.990 6.110 18,153 -0.15(-2.40%)
Jul 08, 2022 6.180 6.400 6.180 6.260 7,200 -0.02(-0.32%)
Jul 07, 2022 6.040 6.340 6.030 6.280 17,198 +0.38(+6.44%)
Jul 06, 2022 6.010 6.020 5.830 5.900 12,706 -0.10(-1.67%)
Jul 05, 2022 6.000 6.000 5.810 6.000 18,841 +0.00(+0.00%)
Jul 04, 2022 5.840 6.080 5.840 6.000 7,200 +0.06(+1.01%)
Jun 30, 2022 5.940 0 -0.19(-3.10%)
Jun 29, 2022 6.160 6.250 5.990 6.130 29,234 -0.11(-1.76%)
Jun 28, 2022 6.720 6.800 6.170 6.240 48,117 -0.51(-7.56%)
Jun 27, 2022 6.780 6.910 6.670 6.750 23,700 -0.13(-1.89%)
Jun 24, 2022 6.690 7.260 6.690 6.880 56,074 +0.09(+1.33%)
Jun 23, 2022 6.900 7.080 6.710 6.790 30,802 +0.05(+0.74%)
Jun 22, 2022 6.660 7.010 6.660 6.740 37,194 -0.36(-5.07%)
Jun 21, 2022 6.770 7.100 6.770 7.100 20,863 +0.10(+1.43%)
Jun 20, 2022 6.560 7.000 6.360 7.000 11,094 +0.38(+5.74%)
Jun 17, 2022 6.340 6.690 6.310 6.620 16,162 +0.37(+5.92%)
Jun 16, 2022 6.550 6.550 6.090 6.250 25,696 -0.31(-4.73%)
Jun 15, 2022 6.410 6.750 6.410 6.560 28,965 +0.06(+0.92%)
Jun 14, 2022 6.570 6.590 6.340 6.500 27,108 -0.07(-1.07%)
Jun 13, 2022 6.790 6.800 6.480 6.570 15,838 -0.43(-6.14%)
Jun 10, 2022 7.430 7.430 6.920 7.000 28,795 -0.46(-6.17%)
Jun 09, 2022 7.210 7.610 7.140 7.460 33,755 +0.09(+1.22%)
Jun 08, 2022 7.300 7.370 7.090 7.370 28,046 +0.07(+0.96%)
Jun 07, 2022 7.020 7.300 6.750 7.300 37,191 +0.43(+6.26%)
Jun 06, 2022 6.960 7.040 6.750 6.870 20,593 -0.03(-0.43%)
Jun 03, 2022 7.280 7.280 6.810 6.900 20,084 -0.35(-4.83%)
Jun 02, 2022 6.790 7.370 6.790 7.250 36,277 +0.48(+7.09%)
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.