Skip to main content
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 (%)
Jan 31, 2022 6.260 6.420 62,880 +0.30(+4.90%)
Jan 28, 2022 5.900 6.250 5.860 6.120 79,702 +0.19(+3.20%)
Jan 27, 2022 6.290 6.420 5.870 5.930 177,637 -0.24(-3.89%)
Jan 26, 2022 6.200 6.500 6.050 6.170 101,054 +0.05(+0.82%)
Jan 25, 2022 6.100 6.350 5.870 6.120 134,541 -0.13(-2.08%)
Jan 24, 2022 6.880 6.880 5.970 6.250 171,344 -0.86(-12.10%)
Jan 21, 2022 6.840 7.450 6.640 7.110 353,786 +0.26(+3.80%)
Jan 20, 2022 5.990 6.920 5.970 6.850 228,830 +0.97(+16.50%)
Jan 19, 2022 5.800 6.000 5.750 5.880 69,492 +0.06(+1.03%)
Jan 18, 2022 5.770 5.900 5.610 5.820 64,436 -0.06(-1.02%)
Jan 17, 2022 5.890 5.990 5.740 5.880 17,148 +0.00(+0.00%)
Jan 14, 2022 5.700 5.900 5.560 5.880 84,378 +0.10(+1.73%)
Jan 13, 2022 6.100 6.130 5.770 5.780 47,181 -0.32(-5.25%)
Jan 12, 2022 6.130 6.250 6.010 6.100 59,141 +0.05(+0.83%)
Jan 11, 2022 5.990 6.240 5.800 6.050 70,865 +0.14(+2.37%)
Jan 10, 2022 6.380 6.380 5.830 5.910 98,599 -0.47(-7.37%)
Jan 07, 2022 6.200 6.430 6.100 6.380 80,285 +0.32(+5.28%)
Jan 06, 2022 6.100 6.300 5.850 6.060 174,955 -0.04(-0.66%)
Jan 05, 2022 6.360 6.400 6.040 6.100 71,051 -0.17(-2.71%)
Jan 04, 2022 6.340 6.530 6.180 6.270 87,751 -0.15(-2.34%)
Dec 31, 2021 6.420 6.420 6.420 0 -0.40(-5.87%)
Dec 30, 2021 6.550 7.000 6.550 6.820 64,794 +0.17(+2.56%)
Dec 29, 2021 6.910 7.080 6.650 6.650 109,216 -0.71(-9.65%)
Dec 24, 2021 7.360 7.360 7.360 0 +0.08(+1.10%)
Dec 23, 2021 6.830 7.310 6.790 7.280 67,809 +0.38(+5.51%)
Dec 22, 2021 6.900 7.080 6.850 6.900 73,049 -0.17(-2.40%)
Dec 21, 2021 6.800 7.070 6.680 7.070 80,525 +0.37(+5.52%)
Dec 20, 2021 6.770 6.810 6.520 6.700 70,837 -0.20(-2.90%)
Dec 17, 2021 6.560 7.080 6.450 6.900 80,929 +0.25(+3.76%)
Dec 16, 2021 7.140 7.220 6.600 6.650 92,142 -0.38(-5.41%)
Dec 15, 2021 6.580 7.120 6.300 7.030 127,294 +0.44(+6.68%)
Dec 14, 2021 6.590 6.700 6.420 6.590 74,263 -0.04(-0.60%)
Dec 13, 2021 6.840 6.840 6.530 6.630 67,630 -0.25(-3.63%)
Dec 10, 2021 7.230 7.380 6.850 6.880 146,180 -0.31(-4.31%)
Dec 09, 2021 7.540 7.540 7.010 7.190 95,319 -0.36(-4.77%)
Dec 08, 2021 7.150 7.630 6.980 7.550 83,382 +0.48(+6.79%)
Dec 07, 2021 7.240 7.570 7.050 7.070 192,166 -0.05(-0.70%)
Dec 06, 2021 7.030 7.630 6.890 7.120 259,073 +0.15(+2.15%)
Dec 03, 2021 7.510 7.510 6.870 6.970 159,506 -0.49(-6.57%)
Dec 02, 2021 7.260 7.530 6.940 7.460 128,224 +0.22(+3.04%)
Dec 01, 2021 7.840 7.850 7.160 7.240 109,781 -0.58(-7.42%)
Nov 30, 2021 7.540 7.860 7.420 7.820 142,831 +0.24(+3.17%)
Nov 29, 2021 7.810 7.920 7.550 7.580 113,571 -0.29(-3.68%)
Nov 26, 2021 7.720 7.910 7.570 7.870 54,826 -0.15(-1.87%)
Nov 25, 2021 7.930 8.140 7.920 8.020 48,188 +0.06(+0.75%)
Nov 24, 2021 7.800 8.100 7.680 7.960 119,349 +0.08(+1.02%)
Nov 23, 2021 8.440 8.510 7.710 7.880 142,484 -0.59(-6.97%)
Nov 22, 2021 8.980 8.980 8.260 8.470 109,746 +0.25(+3.04%)
Nov 19, 2021 8.200 8.280 7.960 8.220 100,634 -0.03(-0.36%)
Nov 18, 2021 8.830 8.300 8.190 8.250 109,386 -0.47(-5.39%)
Nov 17, 2021 9.140 9.140 8.680 8.720 134,591 -0.23(-2.57%)
Nov 16, 2021 8.950 9.000 8.500 8.950 135,785 +0.16(+1.82%)
Nov 15, 2021 9.900 9.900 8.720 8.790 241,598 -1.04(-10.58%)
Nov 12, 2021 9.970 10.05 9.780 9.830 72,265 -0.14(-1.40%)
Nov 11, 2021 10.04 10.29 9.760 9.970 206,833 +0.12(+1.22%)
Nov 10, 2021 10.59 9.830 9.850 189,460 -0.72(-6.81%)
Nov 09, 2021 11.37 11.37 10.47 10.57 135,678 -0.80(-7.04%)
Nov 08, 2021 11.96 12.22 10.97 11.37 640,200 +0.32(+2.90%)
Nov 05, 2021 11.28 11.28 10.71 11.05 143,872 +0.27(+2.50%)
Nov 04, 2021 10.75 10.90 10.38 10.78 220,554 +0.06(+0.56%)
Nov 03, 2021 9.910 10.88 9.900 10.72 123,329 +0.79(+7.96%)
Nov 02, 2021 10.41 10.41 9.860 9.930 82,387 -0.36(-3.50%)
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.