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, 2022 6.790 6.790 6.430 6.690 31,193 -0.40(-5.64%)
May 30, 2022 6.550 7.100 6.550 7.090 45,616 +0.42(+6.30%)
May 27, 2022 6.580 6.700 6.550 6.670 52,825 +0.09(+1.37%)
May 26, 2022 6.240 6.670 6.200 6.580 23,829 +0.34(+5.45%)
May 25, 2022 6.080 6.300 5.990 6.240 31,664 +0.05(+0.81%)
May 24, 2022 6.420 6.450 6.150 6.190 23,568 -0.41(-6.21%)
May 20, 2022 6.600 0 -0.18(-2.65%)
May 19, 2022 6.280 6.980 6.260 6.780 61,875 +0.43(+6.77%)
May 18, 2022 6.500 6.580 6.250 6.350 30,459 -0.15(-2.31%)
May 17, 2022 6.290 6.530 6.150 6.500 27,101 +0.32(+5.18%)
May 16, 2022 6.290 6.390 6.100 6.180 40,376 -0.11(-1.75%)
May 13, 2022 5.760 6.350 5.760 6.290 69,726 +0.62(+10.93%)
May 12, 2022 5.610 6.140 5.320 5.670 73,890 -0.07(-1.22%)
May 11, 2022 6.330 6.710 5.700 5.740 155,298 -0.57(-9.03%)
May 10, 2022 6.020 6.320 6.020 6.310 76,213 +0.15(+2.44%)
May 09, 2022 6.870 6.870 6.020 6.160 81,370 -0.59(-8.74%)
May 06, 2022 6.840 6.870 6.530 6.750 77,759 -0.20(-2.88%)
May 05, 2022 7.490 7.490 6.820 6.950 59,405 -0.58(-7.70%)
May 04, 2022 7.060 7.540 6.840 7.530 87,538 +0.47(+6.66%)
May 03, 2022 7.160 7.160 6.780 7.060 45,711 -0.10(-1.40%)
May 02, 2022 6.880 7.160 6.740 7.160 45,341 +0.28(+4.07%)
Apr 29, 2022 6.920 7.080 6.790 6.880 51,721 -0.10(-1.43%)
Apr 28, 2022 6.740 7.000 6.510 6.980 55,921 +0.30(+4.49%)
Apr 27, 2022 6.740 6.920 6.560 6.680 39,355 -0.06(-0.89%)
Apr 26, 2022 6.920 6.970 6.590 6.740 51,861 -0.23(-3.30%)
Apr 25, 2022 6.540 7.100 6.540 6.970 58,408 +0.20(+2.95%)
Apr 22, 2022 6.640 6.970 6.530 6.770 32,404 +0.04(+0.59%)
Apr 21, 2022 6.940 6.940 6.650 6.730 33,531 -0.15(-2.18%)
Apr 20, 2022 7.220 7.220 6.750 6.880 41,348 -0.24(-3.37%)
Apr 19, 2022 6.930 7.310 6.720 7.120 58,310 +0.23(+3.34%)
Apr 18, 2022 6.840 7.070 6.530 6.890 64,398 +0.22(+3.30%)
Apr 14, 2022 6.670 0 -0.42(-5.92%)
Apr 13, 2022 7.300 7.410 7.010 7.090 66,481 -0.20(-2.74%)
Apr 12, 2022 7.580 7.730 7.240 7.290 52,781 -0.18(-2.41%)
Apr 11, 2022 7.050 7.710 6.800 7.470 105,806 +0.40(+5.66%)
Apr 08, 2022 7.410 7.410 7.060 7.070 192,217 -0.38(-5.10%)
Apr 07, 2022 7.630 7.630 7.290 7.450 96,464 -0.16(-2.10%)
Apr 06, 2022 7.850 7.850 7.500 7.610 92,636 -0.34(-4.28%)
Apr 05, 2022 8.760 8.760 7.770 7.950 272,879 -0.85(-9.66%)
Apr 04, 2022 9.050 9.340 8.690 8.800 130,491 -0.05(-0.56%)
Apr 01, 2022 9.080 9.090 8.610 8.850 77,714 -0.17(-1.88%)
Mar 31, 2022 9.430 9.430 8.710 9.020 105,488 -0.57(-5.94%)
Mar 30, 2022 9.720 9.870 9.400 9.590 89,371 +0.01(+0.10%)
Mar 29, 2022 8.550 9.720 8.550 9.580 163,893 +1.05(+12.31%)
Mar 28, 2022 8.560 8.800 8.350 8.530 41,874 -0.10(-1.16%)
Mar 25, 2022 8.890 8.890 8.500 8.630 134,222 -0.25(-2.82%)
Mar 24, 2022 8.840 8.880 8.400 8.880 91,967 +0.30(+3.50%)
Mar 23, 2022 8.290 9.120 8.050 8.580 148,863 +0.23(+2.75%)
Mar 22, 2022 8.000 8.710 8.000 8.350 136,121 +0.39(+4.90%)
Mar 21, 2022 8.280 8.340 7.840 7.960 62,896 -0.44(-5.24%)
Mar 18, 2022 8.020 8.550 7.860 8.400 238,336 +0.46(+5.79%)
Mar 17, 2022 8.110 8.370 7.830 7.940 307,274 -0.24(-2.93%)
Mar 16, 2022 8.000 8.560 7.970 8.180 149,006 +0.21(+2.63%)
Mar 15, 2022 8.070 8.450 7.930 7.970 116,964 -0.14(-1.73%)
Mar 14, 2022 8.760 8.760 7.860 8.110 213,345 -0.54(-6.24%)
Mar 11, 2022 9.330 9.500 8.470 8.650 122,993 -0.68(-7.29%)
Mar 10, 2022 8.700 9.460 8.660 9.330 115,644 +0.29(+3.21%)
Mar 09, 2022 8.850 9.280 8.810 9.040 169,300 +0.22(+2.49%)
Mar 08, 2022 8.140 9.280 7.910 8.820 153,716 +0.89(+11.22%)
Mar 07, 2022 8.120 8.290 7.850 7.930 60,400 -0.21(-2.58%)
Mar 04, 2022 8.710 8.760 8.100 8.140 54,370 -0.56(-6.44%)
Mar 03, 2022 9.070 9.110 8.430 8.700 108,014 -0.30(-3.33%)
Mar 02, 2022 8.420 9.330 8.120 9.000 135,833 +0.82(+10.02%)
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.