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 (%)
Nov 30, 2023 6.860 6.970 6.710 6.860 47,650 +0.00(+0.00%)
Nov 29, 2023 7.090 7.220 6.820 6.860 37,207 -0.28(-3.92%)
Nov 28, 2023 7.500 7.520 7.070 7.140 39,991 -0.43(-5.68%)
Nov 27, 2023 7.510 7.700 7.480 7.570 15,682 -0.12(-1.56%)
Nov 24, 2023 7.520 7.850 7.520 7.690 64,092 +0.04(+0.52%)
Nov 23, 2023 7.650 7.650 7.370 7.650 41,385 -0.14(-1.80%)
Nov 22, 2023 6.300 7.850 6.300 7.790 194,394 +1.52(+24.24%)
Nov 21, 2023 6.300 6.320 6.220 6.270 13,824 -0.05(-0.79%)
Nov 20, 2023 6.410 6.460 6.120 6.320 42,510 -0.21(-3.22%)
Nov 17, 2023 6.520 6.530 6.400 6.530 9,560 +0.13(+2.03%)
Nov 16, 2023 6.780 6.780 6.330 6.400 83,257 -0.47(-6.84%)
Nov 15, 2023 6.850 7.010 6.740 6.870 23,512 +0.06(+0.88%)
Nov 14, 2023 6.540 6.970 6.540 6.810 25,852 +0.34(+5.26%)
Nov 13, 2023 6.520 6.770 6.420 6.470 12,985 -0.18(-2.71%)
Nov 10, 2023 6.630 6.840 6.530 6.650 34,015 +0.11(+1.68%)
Nov 09, 2023 6.510 6.770 6.290 6.540 30,588 -0.14(-2.10%)
Nov 08, 2023 6.300 6.700 6.220 6.680 65,871 +0.64(+10.60%)
Nov 07, 2023 5.910 6.270 5.910 6.040 34,629 -0.11(-1.79%)
Nov 06, 2023 6.070 6.210 6.070 6.150 12,502 -0.03(-0.49%)
Nov 03, 2023 5.870 6.320 5.870 6.180 25,344 +0.16(+2.66%)
Nov 02, 2023 6.100 6.180 5.910 6.020 8,152 -0.07(-1.15%)
Nov 01, 2023 6.010 6.110 6.010 6.090 2,380 +0.05(+0.83%)
Oct 31, 2023 5.760 6.240 5.730 6.040 33,376 +0.23(+3.96%)
Oct 30, 2023 5.900 5.900 5.790 5.810 10,362 -0.04(-0.68%)
Oct 27, 2023 5.800 6.100 5.750 5.850 13,860 +0.12(+2.09%)
Oct 26, 2023 5.890 5.900 5.700 5.730 10,825 -0.17(-2.88%)
Oct 25, 2023 5.980 5.990 5.860 5.900 28,700 +0.06(+1.03%)
Oct 24, 2023 5.880 5.990 5.770 5.840 9,013 -0.03(-0.51%)
Oct 23, 2023 5.980 6.090 5.870 5.870 8,729 -0.22(-3.61%)
Oct 20, 2023 5.900 6.200 5.900 6.090 45,417 +0.08(+1.33%)
Oct 19, 2023 5.990 6.100 5.940 6.010 7,823 -0.06(-0.99%)
Oct 18, 2023 6.090 6.240 5.990 6.070 37,123 -0.13(-2.10%)
Oct 17, 2023 5.920 6.200 5.920 6.200 11,349 +0.27(+4.55%)
Oct 16, 2023 6.110 6.170 5.930 5.930 18,469 -0.28(-4.51%)
Oct 13, 2023 6.140 6.210 6.010 6.210 32,774 +0.01(+0.16%)
Oct 12, 2023 6.470 6.470 6.180 6.200 10,509 -0.25(-3.88%)
Oct 11, 2023 6.470 6.600 6.450 6.450 43,410 +0.00(+0.00%)
Oct 10, 2023 6.360 6.540 6.360 6.450 3,621 +0.02(+0.31%)
Oct 06, 2023 6.430 0 +0.30(+4.89%)
Oct 05, 2023 6.270 6.370 6.080 6.130 25,860 -0.20(-3.16%)
Oct 04, 2023 6.280 6.410 6.250 6.330 36,517 +0.08(+1.28%)
Oct 03, 2023 6.380 6.380 6.230 6.250 8,650 -0.20(-3.10%)
Oct 02, 2023 6.570 6.620 6.370 6.450 22,177 -0.12(-1.83%)
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%)
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.