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 (%)
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%)
Aug 01, 2023 7.060 7.170 6.650 6.780 57,745 -0.28(-3.97%)
Jul 31, 2023 6.830 7.060 6.750 7.060 80,715 +0.20(+2.92%)
Jul 28, 2023 6.260 6.880 6.260 6.860 68,035 +0.41(+6.36%)
Jul 27, 2023 6.180 6.500 6.030 6.450 117,500 +0.29(+4.71%)
Jul 26, 2023 6.120 6.220 5.990 6.160 28,635 +0.04(+0.65%)
Jul 25, 2023 5.930 6.150 5.800 6.120 31,078 +0.19(+3.20%)
Jul 24, 2023 5.930 5.930 5.690 5.930 88,714 +0.00(+0.00%)
Jul 21, 2023 5.920 6.120 5.880 5.930 341,680 +0.42(+7.62%)
Jul 20, 2023 5.250 5.680 5.250 5.510 32,947 +0.29(+5.56%)
Jul 19, 2023 5.180 5.250 5.180 5.220 3,574 +0.04(+0.77%)
Jul 18, 2023 5.010 5.340 5.010 5.180 13,523 +0.09(+1.77%)
Jul 17, 2023 5.040 5.380 4.980 5.090 36,188 +0.05(+0.99%)
Jul 14, 2023 4.890 5.040 4.890 5.040 24,200 +0.10(+2.02%)
Jul 13, 2023 5.140 5.270 4.900 4.940 23,902 -0.25(-4.82%)
Jul 12, 2023 4.920 5.250 4.920 5.190 26,111 +0.43(+9.03%)
Jul 11, 2023 4.750 4.880 4.750 4.760 29,539 +0.01(+0.21%)
Jul 10, 2023 4.600 4.780 4.600 4.750 22,685 +0.10(+2.15%)
Jul 07, 2023 4.570 4.790 4.570 4.650 28,250 +0.11(+2.42%)
Jul 06, 2023 4.460 4.920 4.460 4.540 28,218 +0.02(+0.44%)
Jul 05, 2023 4.270 4.750 4.200 4.520 45,595 +0.37(+8.92%)
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.