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 (%)
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.