Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (TSX: BRAG )

8.490 -0.100 (-1.16%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
Mar 28, 2024 8.290 0 -0.02(-0.24%)
Mar 27, 2024 7.630 8.350 7.630 8.310 485,194 +1.11(+15.42%)
Mar 26, 2024 7.200 7.490 6.960 7.200 132,955 +0.15(+2.13%)
Mar 25, 2024 7.100 7.100 6.760 7.050 78,881 -0.06(-0.84%)
Mar 22, 2024 6.940 7.170 6.910 7.110 24,468 +0.17(+2.45%)
Mar 21, 2024 6.750 7.100 6.740 6.940 42,252 +0.18(+2.66%)
Mar 20, 2024 6.710 6.780 6.650 6.760 15,028 +0.03(+0.45%)
Mar 19, 2024 6.860 6.900 6.700 6.730 49,408 -0.14(-2.04%)
Mar 18, 2024 6.710 6.910 6.710 6.870 9,400 +0.16(+2.38%)
Mar 15, 2024 7.050 7.050 6.660 6.710 24,889 -0.19(-2.75%)
Mar 14, 2024 6.910 7.000 6.830 6.900 7,295 -0.10(-1.43%)
Mar 13, 2024 6.910 7.150 6.910 7.000 14,751 +0.06(+0.86%)
Mar 12, 2024 7.150 7.150 6.940 6.940 14,144 -0.22(-3.07%)
Mar 11, 2024 7.050 7.210 7.050 7.160 10,964 +0.01(+0.14%)
Mar 08, 2024 7.240 7.250 7.090 7.150 5,335 -0.09(-1.24%)
Mar 07, 2024 7.140 7.240 6.920 7.240 7,788 +0.14(+1.97%)
Mar 06, 2024 7.250 7.250 7.070 7.100 8,172 -0.10(-1.39%)
Mar 05, 2024 7.250 7.250 7.050 7.200 20,480 -0.05(-0.69%)
Mar 04, 2024 7.520 7.560 7.240 7.250 9,240 -0.32(-4.23%)
Mar 01, 2024 7.290 7.600 7.290 7.570 30,668 +0.42(+5.87%)
Feb 29, 2024 7.190 7.210 7.030 7.150 17,905 -0.14(-1.92%)
Feb 28, 2024 7.170 7.330 7.170 7.290 8,790 +0.08(+1.11%)
Feb 27, 2024 7.590 7.590 7.190 7.210 15,201 -0.30(-3.99%)
Feb 26, 2024 7.260 7.690 7.260 7.510 28,459 +0.20(+2.74%)
Feb 23, 2024 7.160 7.400 7.160 7.310 6,486 +0.07(+0.97%)
Feb 22, 2024 7.250 7.250 7.130 7.240 6,100 -0.01(-0.14%)
Feb 21, 2024 7.130 7.280 7.000 7.250 21,602 +0.10(+1.40%)
Feb 20, 2024 7.270 7.300 7.100 7.150 12,276 -0.17(-2.32%)
Feb 16, 2024 7.320 0 +0.17(+2.38%)
Feb 15, 2024 7.360 7.360 7.140 7.150 6,322 -0.18(-2.46%)
Feb 14, 2024 7.420 7.690 7.330 7.330 10,622 -0.26(-3.43%)
Feb 13, 2024 7.620 7.750 7.560 7.590 20,650 -0.03(-0.39%)
Feb 12, 2024 7.350 7.680 7.350 7.620 10,761 +0.10(+1.33%)
Feb 09, 2024 7.300 7.600 7.110 7.520 31,056 +0.43(+6.06%)
Feb 08, 2024 7.190 7.190 7.070 7.090 3,948 -0.11(-1.53%)
Feb 07, 2024 7.080 7.200 7.080 7.200 7,485 +0.00(+0.00%)
Feb 06, 2024 7.160 7.300 7.160 7.200 14,820 +0.04(+0.56%)
Feb 05, 2024 7.250 7.250 7.160 7.160 18,781 -0.10(-1.38%)
Feb 02, 2024 7.500 7.500 7.260 7.260 7,078 -0.03(-0.41%)
Feb 01, 2024 7.480 7.480 7.150 7.290 10,440 -0.21(-2.80%)
Jan 31, 2024 7.510 7.730 7.400 7.500 25,501 -0.10(-1.32%)
Jan 30, 2024 7.490 7.730 7.180 7.600 23,398 +0.15(+2.01%)
Jan 29, 2024 7.070 7.500 6.940 7.450 82,205 +0.38(+5.37%)
Jan 26, 2024 6.600 7.070 6.560 7.070 36,636 +0.47(+7.12%)
Jan 25, 2024 5.890 6.780 5.890 6.600 58,007 +0.61(+10.18%)
Jan 24, 2024 6.160 6.160 5.890 5.990 78,541 +0.00(+0.00%)
Jan 23, 2024 6.110 6.160 5.950 5.990 33,759 -0.14(-2.28%)
Jan 22, 2024 6.370 6.370 6.070 6.130 8,981 -0.01(-0.16%)
Jan 19, 2024 6.510 6.540 6.020 6.140 76,664 -0.48(-7.25%)
Jan 18, 2024 6.590 6.680 6.500 6.620 9,435 +0.01(+0.15%)
Jan 17, 2024 6.540 6.700 6.540 6.610 8,970 -0.13(-1.93%)
Jan 16, 2024 6.810 6.860 6.500 6.740 18,977 -0.08(-1.17%)
Jan 15, 2024 6.800 6.860 6.800 6.820 1,800 -0.03(-0.44%)
Jan 12, 2024 6.900 6.950 6.800 6.850 16,326 -0.05(-0.72%)
Jan 11, 2024 6.850 6.920 6.850 6.900 5,967 +0.05(+0.73%)
Jan 10, 2024 6.850 6.950 6.850 6.850 4,010 +0.00(+0.00%)
Jan 09, 2024 6.780 6.950 6.780 6.850 25,270 -0.10(-1.44%)
Jan 08, 2024 6.760 6.950 6.760 6.950 7,437 +0.04(+0.58%)
Jan 05, 2024 6.900 6.910 6.850 6.910 4,003 -0.09(-1.29%)
Jan 04, 2024 6.920 7.030 6.800 7.000 11,100 +0.04(+0.57%)
Jan 03, 2024 6.830 6.970 6.740 6.960 2,992 +0.00(+0.00%)
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.