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

Bragg Gaming Group Inc (TSX: BRAG )

7.740 -0.190 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 5.160 5.200 5.030 5.190 16,000 +0.10(+1.96%)
Oct 28, 2022 4.800 5.260 4.800 5.090 30,100 +0.20(+4.09%)
Oct 27, 2022 5.140 5.330 4.860 4.890 19,621 -0.11(-2.20%)
Oct 26, 2022 4.520 5.160 4.520 5.000 37,221 +0.42(+9.17%)
Oct 25, 2022 4.230 4.650 4.230 4.580 22,524 +0.21(+4.81%)
Oct 24, 2022 4.380 5.160 4.200 4.370 54,928 +0.05(+1.16%)
Oct 21, 2022 4.820 4.840 4.220 4.320 89,422 -0.52(-10.74%)
Oct 20, 2022 5.020 5.050 4.840 4.840 24,817 -0.26(-5.10%)
Oct 19, 2022 5.230 5.240 5.100 5.100 7,824 -0.13(-2.49%)
Oct 18, 2022 5.260 5.310 5.140 5.230 9,771 -0.03(-0.57%)
Oct 17, 2022 5.180 5.330 5.180 5.260 12,905 +0.09(+1.74%)
Oct 14, 2022 5.220 5.260 5.170 5.170 4,163 -0.11(-2.08%)
Oct 13, 2022 5.240 5.360 5.140 5.280 15,813 +0.04(+0.76%)
Oct 12, 2022 5.300 5.390 5.200 5.240 14,203 -0.14(-2.60%)
Oct 11, 2022 5.450 5.450 5.330 5.380 6,740 -0.08(-1.47%)
Oct 07, 2022 5.460 0 -0.03(-0.55%)
Oct 06, 2022 5.460 5.510 5.400 5.490 5,115 +0.11(+2.04%)
Oct 05, 2022 5.650 5.710 5.380 5.380 11,109 -0.22(-3.93%)
Oct 04, 2022 5.570 5.670 5.520 5.600 11,955 +0.12(+2.19%)
Oct 03, 2022 5.430 5.580 5.430 5.480 24,027 -0.09(-1.62%)
Sep 30, 2022 5.600 5.640 5.550 5.570 12,651 -0.02(-0.36%)
Sep 29, 2022 5.600 5.880 5.500 5.590 17,516 +0.01(+0.18%)
Sep 28, 2022 5.710 5.840 5.530 5.580 42,152 -0.08(-1.41%)
Sep 27, 2022 5.950 5.970 5.660 5.660 19,640 -0.14(-2.41%)
Sep 26, 2022 6.160 6.170 5.660 5.800 16,277 -0.20(-3.33%)
Sep 23, 2022 6.180 6.240 5.900 6.000 12,097 -0.20(-3.23%)
Sep 22, 2022 6.410 6.410 6.090 6.200 9,850 -0.23(-3.58%)
Sep 21, 2022 6.070 6.710 6.070 6.430 46,068 +0.42(+6.99%)
Sep 20, 2022 5.500 6.030 5.480 6.010 24,960 +0.45(+8.09%)
Sep 19, 2022 5.570 5.650 5.540 5.560 8,988 -0.04(-0.71%)
Sep 16, 2022 5.750 5.750 5.600 5.600 32,741 -0.16(-2.78%)
Sep 15, 2022 5.820 5.830 5.690 5.760 51,448 -0.05(-0.86%)
Sep 14, 2022 6.100 6.130 5.810 5.810 41,642 -0.32(-5.22%)
Sep 13, 2022 6.200 6.200 5.980 6.130 8,853 -0.24(-3.77%)
Sep 12, 2022 6.280 6.430 6.110 6.370 11,353 +0.08(+1.27%)
Sep 09, 2022 5.880 6.290 5.880 6.290 8,053 +0.44(+7.52%)
Sep 08, 2022 5.830 5.940 5.700 5.850 19,977 +0.00(+0.00%)
Sep 07, 2022 5.830 6.090 5.830 5.850 21,701 -0.01(-0.17%)
Sep 06, 2022 5.840 5.980 5.760 5.860 8,497 +0.02(+0.34%)
Sep 02, 2022 5.840 0 -0.10(-1.68%)
Sep 01, 2022 6.040 6.040 5.770 5.940 20,938 -0.02(-0.34%)
Aug 31, 2022 6.200 6.200 5.960 5.960 13,104 -0.15(-2.45%)
Aug 30, 2022 6.390 6.390 6.080 6.110 9,511 -0.09(-1.45%)
Aug 29, 2022 6.280 6.280 6.170 6.200 3,083 -0.10(-1.59%)
Aug 26, 2022 6.440 6.440 6.180 6.300 9,116 -0.08(-1.25%)
Aug 25, 2022 6.510 6.510 6.270 6.380 13,474 -0.12(-1.85%)
Aug 24, 2022 6.330 6.730 6.330 6.500 15,379 +0.04(+0.62%)
Aug 23, 2022 6.150 6.480 6.130 6.460 17,733 +0.28(+4.53%)
Aug 22, 2022 6.360 6.360 6.110 6.180 18,370 -0.19(-2.98%)
Aug 19, 2022 6.730 6.730 6.350 6.370 11,965 -0.30(-4.50%)
Aug 18, 2022 6.940 6.940 6.600 6.670 15,551 -0.17(-2.49%)
Aug 17, 2022 7.100 7.100 6.680 6.840 48,398 -0.36(-5.00%)
Aug 16, 2022 7.590 7.590 7.160 7.200 82,286 -0.36(-4.76%)
Aug 15, 2022 7.690 7.740 7.560 7.560 25,077 -0.04(-0.53%)
Aug 12, 2022 7.680 7.770 7.570 7.600 23,032 -0.05(-0.65%)
Aug 11, 2022 7.800 7.800 7.500 7.650 36,998 -0.03(-0.39%)
Aug 10, 2022 7.960 8.050 7.590 7.680 62,051 -0.52(-6.34%)
Aug 09, 2022 8.430 8.700 7.900 8.200 114,274 -0.41(-4.76%)
Aug 08, 2022 8.720 8.970 8.400 8.610 71,936 -0.11(-1.26%)
Aug 05, 2022 8.240 8.790 8.200 8.720 50,385 +0.48(+5.83%)
Aug 04, 2022 7.900 8.250 7.820 8.240 62,393 +0.35(+4.44%)
Aug 03, 2022 7.590 8.000 7.530 7.890 69,074 +0.42(+5.62%)
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.