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 (%)
Feb 28, 2022 7.710 7.890 7.490 7.850 57,736 +0.10(+1.29%)
Feb 25, 2022 8.060 7.830 7.600 7.750 115,642 -0.26(-3.25%)
Feb 24, 2022 7.170 8.070 7.170 8.010 97,031 +0.43(+5.67%)
Feb 23, 2022 7.910 8.110 7.580 7.580 69,692 -0.26(-3.32%)
Feb 22, 2022 8.230 8.230 7.730 7.840 76,066 -0.48(-5.77%)
Feb 18, 2022 8.320 0 -0.58(-6.52%)
Feb 17, 2022 8.950 9.280 8.700 8.900 104,442 -0.10(-1.11%)
Feb 16, 2022 9.080 9.150 8.700 9.000 219,301 -0.14(-1.53%)
Feb 15, 2022 9.320 9.460 8.930 9.140 98,299 -0.13(-1.40%)
Feb 14, 2022 9.240 9.450 9.010 9.270 146,606 +0.03(+0.32%)
Feb 11, 2022 9.640 9.820 9.070 9.240 235,470 -0.56(-5.71%)
Feb 10, 2022 8.620 10.10 8.620 9.800 423,560 +0.97(+10.99%)
Feb 09, 2022 8.710 8.960 8.280 8.830 178,395 +0.14(+1.61%)
Feb 08, 2022 7.000 8.920 7.000 8.690 369,266 +1.84(+26.86%)
Feb 07, 2022 6.650 6.960 6.630 6.850 85,308 +0.20(+3.01%)
Feb 04, 2022 6.420 6.770 6.420 6.650 71,386 +0.15(+2.31%)
Feb 03, 2022 6.590 6.420 6.500 77,874 -0.26(-3.85%)
Feb 02, 2022 6.930 6.980 6.570 6.760 112,880 -0.05(-0.73%)
Feb 01, 2022 6.470 6.850 6.270 6.810 123,045 +0.39(+6.07%)
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%)
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.