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

Bragg Gaming Group Inc (TSX: BRAG )

8.420 -0.170 (-1.98%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2021 16.30 16.30 15.76 16.30 39,189 +0.17(+1.05%)
May 28, 2021 16.52 16.74 15.95 16.13 82,634 -0.24(-1.47%)
May 27, 2021 16.76 16.76 15.97 16.37 205,200 -0.10(-0.61%)
May 26, 2021 17.00 17.00 15.87 16.47 164,961 -0.35(-2.08%)
May 25, 2021 17.93 17.93 16.55 16.82 130,944 -0.41(-2.38%)
May 21, 2021 17.23 17.23 17.23 0 +0.17(+1.00%)
May 20, 2021 17.12 17.29 16.51 17.06 38,744 -0.04(-0.23%)
May 19, 2021 17.11 17.36 16.62 17.10 45,329 -0.55(-3.12%)
May 18, 2021 18.00 18.00 17.30 17.65 34,912 -0.24(-1.34%)
May 17, 2021 18.42 19.24 17.83 17.89 42,685 -0.81(-4.33%)
May 14, 2021 17.37 19.18 17.37 18.70 197,968 +1.62(+9.48%)
May 13, 2021 18.40 18.40 17.08 17.08 72,002 -0.96(-5.32%)
May 12, 2021 17.07 18.25 16.90 18.04 73,879 +1.03(+6.06%)
May 11, 2021 16.98 17.02 16.29 17.01 125,518 -0.42(-2.41%)
May 10, 2021 18.05 18.06 17.09 17.43 81,086 -0.64(-3.54%)
May 07, 2021 17.80 18.36 17.80 18.07 45,264 +0.26(+1.46%)
May 06, 2021 18.24 19.20 17.55 17.81 83,583 -0.75(-4.04%)
May 05, 2021 18.50 18.95 16.70 18.56 221,671 +16.73(+914.21%)
May 04, 2021 1.920 1.950 1.750 1.830 822,432 -0.09(-4.69%)
May 03, 2021 2.000 2.050 1.910 1.920 1,033,799 -0.02(-1.03%)
Apr 30, 2021 2.000 2.000 1.920 1.940 586,190 -0.05(-2.51%)
Apr 29, 2021 2.010 2.090 1.970 1.990 705,783 +0.00(+0.00%)
Apr 28, 2021 2.010 2.040 1.940 1.990 558,722 -0.03(-1.49%)
Apr 27, 2021 1.980 2.030 1.950 2.020 426,991 +0.06(+3.06%)
Apr 26, 2021 2.040 2.040 1.960 1.960 361,504 -0.03(-1.51%)
Apr 23, 2021 2.000 2.090 1.960 1.990 1,218,039 +0.03(+1.53%)
Apr 22, 2021 2.010 2.100 1.950 1.960 568,031 -0.08(-3.92%)
Apr 21, 2021 2.030 2.080 2.010 2.040 171,601 +0.03(+1.49%)
Apr 20, 2021 2.040 2.090 1.980 2.010 735,122 -0.07(-3.37%)
Apr 19, 2021 2.110 2.120 1.940 2.080 937,642 -0.03(-1.42%)
Apr 16, 2021 1.890 2.110 1.740 2.110 1,859,364 +0.23(+12.23%)
Apr 15, 2021 1.860 1.890 1.720 1.880 812,356 +0.02(+1.08%)
Apr 14, 2021 1.930 1.930 1.810 1.860 816,150 -0.07(-3.63%)
Apr 13, 2021 2.010 2.030 1.920 1.930 677,295 -0.07(-3.50%)
Apr 12, 2021 2.090 2.140 2.000 2.000 451,518 -0.08(-3.85%)
Apr 09, 2021 2.140 2.140 2.060 2.080 386,003 -0.06(-2.80%)
Apr 08, 2021 2.170 2.170 2.010 2.140 382,084 +0.02(+0.94%)
Apr 07, 2021 2.210 2.210 2.110 2.120 392,725 -0.04(-1.85%)
Apr 06, 2021 2.200 2.200 2.150 2.160 269,885 -0.01(-0.46%)
Apr 05, 2021 2.200 2.220 2.160 2.170 408,119 +0.00(+0.00%)
Apr 01, 2021 2.170 2.170 2.170 0 +0.07(+3.33%)
Mar 31, 2021 2.100 2.130 2.000 2.100 602,531 +0.03(+1.45%)
Mar 30, 2021 2.180 2.200 1.950 2.070 1,845,585 -0.13(-5.91%)
Mar 29, 2021 2.200 2.350 2.180 2.200 608,954 -0.10(-4.35%)
Mar 26, 2021 2.450 2.450 2.290 2.300 950,472 -0.10(-4.17%)
Mar 25, 2021 2.400 2.440 2.080 2.400 1,925,132 +0.00(+0.00%)
Mar 24, 2021 2.470 2.530 2.380 2.400 1,211,784 +0.05(+2.13%)
Mar 23, 2021 2.390 2.470 2.320 2.350 1,211,272 +0.00(+0.00%)
Mar 22, 2021 2.300 2.420 2.260 2.350 689,993 +0.11(+4.91%)
Mar 19, 2021 2.220 2.310 2.190 2.240 508,395 +0.06(+2.75%)
Mar 18, 2021 2.190 2.410 2.110 2.180 1,052,569 -0.07(-3.11%)
Mar 17, 2021 2.130 2.290 2.020 2.250 718,318 +0.12(+5.63%)
Mar 16, 2021 2.190 2.230 2.080 2.130 493,539 -0.06(-2.74%)
Mar 15, 2021 2.200 2.260 2.110 2.190 612,747 +0.02(+0.92%)
Mar 12, 2021 2.250 2.260 2.140 2.170 560,674 -0.06(-2.69%)
Mar 11, 2021 2.220 2.310 2.210 2.230 459,213 +0.01(+0.45%)
Mar 10, 2021 2.200 2.310 2.190 2.220 675,527 +0.11(+5.21%)
Mar 09, 2021 2.100 2.240 2.010 2.110 669,919 +0.11(+5.50%)
Mar 08, 2021 2.080 2.110 1.980 2.000 499,296 -0.08(-3.85%)
Mar 05, 2021 2.110 2.190 1.690 2.080 2,716,200 -0.03(-1.42%)
Mar 04, 2021 2.300 2.390 2.030 2.110 1,633,314 -0.27(-11.34%)
Mar 03, 2021 2.500 2.500 2.250 2.380 1,469,032 -0.03(-1.24%)
Mar 02, 2021 2.480 2.560 2.350 2.410 905,830 -0.06(-2.43%)
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.