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

Bragg Gaming Group Inc (TSX: BRAG )

7.610 -0.090 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2021 13.18 13.18 13.18 0 -0.39(-2.87%)
Jun 29, 2021 13.14 13.63 12.95 13.57 67,398 +0.43(+3.27%)
Jun 28, 2021 14.19 14.19 13.07 13.14 83,037 -0.47(-3.45%)
Jun 25, 2021 13.51 13.77 13.40 13.61 65,706 +0.11(+0.81%)
Jun 24, 2021 13.80 14.04 13.41 13.50 91,291 -0.09(-0.66%)
Jun 23, 2021 14.67 14.70 13.49 13.59 189,154 -0.81(-5.63%)
Jun 22, 2021 13.51 14.54 13.31 14.40 281,855 +0.83(+6.12%)
Jun 21, 2021 13.76 13.90 13.44 13.57 63,554 -0.31(-2.23%)
Jun 18, 2021 13.73 14.26 13.71 13.88 78,129 +0.09(+0.65%)
Jun 17, 2021 14.30 14.50 13.75 13.79 186,909 -0.64(-4.44%)
Jun 16, 2021 14.13 14.63 13.81 14.43 146,228 +0.29(+2.05%)
Jun 15, 2021 15.14 15.16 14.12 14.14 287,599 -1.12(-7.34%)
Jun 14, 2021 15.06 15.57 14.88 15.26 89,892 +0.15(+0.99%)
Jun 11, 2021 15.20 15.23 14.65 15.11 92,564 -0.10(-0.66%)
Jun 10, 2021 14.62 15.41 14.37 15.21 244,689 +0.77(+5.33%)
Jun 09, 2021 15.44 15.44 14.36 14.44 166,781 -1.07(-6.90%)
Jun 08, 2021 15.09 15.90 15.09 15.51 166,040 +0.51(+3.40%)
Jun 07, 2021 14.33 15.04 14.20 15.00 200,827 +0.67(+4.68%)
Jun 04, 2021 14.82 14.90 13.59 14.33 1,098,471 -0.42(-2.85%)
Jun 03, 2021 15.15 15.22 14.63 14.75 251,131 -0.61(-3.97%)
Jun 02, 2021 16.32 16.32 15.22 15.36 328,023 -0.44(-2.78%)
Jun 01, 2021 16.30 16.30 15.60 15.80 270,158 -0.50(-3.07%)
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%)
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.