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

Bragg Gaming Group Inc (TSX: BRAG )

8.590 -0.070 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2023 4.460 4.600 4.450 4.600 5,300 +0.13(+2.91%)
May 30, 2023 4.480 4.480 4.450 4.470 10,155 -0.04(-0.89%)
May 29, 2023 4.450 4.510 4.450 4.510 301 +0.03(+0.67%)
May 26, 2023 4.550 4.550 4.410 4.480 6,400 +0.00(+0.00%)
May 25, 2023 4.410 4.530 4.410 4.480 14,073 -0.02(-0.44%)
May 24, 2023 4.460 4.590 4.460 4.500 8,125 -0.04(-0.88%)
May 23, 2023 4.610 4.630 4.540 4.540 4,838 -0.04(-0.87%)
May 19, 2023 4.580 0 +0.03(+0.66%)
May 18, 2023 4.410 4.600 4.410 4.550 7,185 +0.00(+0.00%)
May 17, 2023 4.550 4.570 4.440 4.550 10,283 +0.00(+0.00%)
May 16, 2023 4.520 4.640 4.430 4.550 38,427 +0.03(+0.66%)
May 15, 2023 4.280 4.610 4.280 4.520 29,686 +0.27(+6.35%)
May 12, 2023 4.470 4.470 4.240 4.250 41,391 -0.23(-5.13%)
May 11, 2023 4.750 4.750 4.460 4.480 46,272 -0.27(-5.68%)
May 10, 2023 5.100 5.100 4.600 4.750 40,094 -0.17(-3.46%)
May 09, 2023 4.860 5.000 4.790 4.920 11,571 -0.09(-1.80%)
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%)
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.