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

Bragg Gaming Group Inc (TSX: BRAG )

7.650 -0.090 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 6.780 0 -0.08(-1.17%)
Dec 28, 2023 7.000 7.000 6.780 6.860 7,501 -0.04(-0.58%)
Dec 27, 2023 6.880 6.900 6.800 6.900 715 +0.02(+0.29%)
Dec 22, 2023 6.880 0 +0.02(+0.29%)
Dec 21, 2023 6.820 6.970 6.750 6.860 17,052 +0.04(+0.59%)
Dec 20, 2023 6.760 6.920 6.720 6.820 6,884 +0.07(+1.04%)
Dec 19, 2023 6.850 6.890 6.720 6.750 7,999 -0.02(-0.30%)
Dec 18, 2023 6.840 6.900 6.770 6.770 6,305 -0.03(-0.44%)
Dec 15, 2023 6.900 6.950 6.770 6.800 9,347 -0.13(-1.88%)
Dec 14, 2023 6.740 7.080 6.690 6.930 34,309 +0.32(+4.84%)
Dec 13, 2023 6.720 6.720 6.590 6.610 24,458 -0.13(-1.93%)
Dec 12, 2023 6.950 6.950 6.710 6.740 9,838 -0.25(-3.58%)
Dec 11, 2023 7.320 7.420 6.950 6.990 43,316 -0.50(-6.68%)
Dec 08, 2023 7.330 7.500 7.330 7.490 23,918 +0.16(+2.18%)
Dec 07, 2023 7.210 7.720 7.210 7.330 49,437 -0.18(-2.40%)
Dec 06, 2023 7.300 7.840 7.300 7.510 56,140 +0.16(+2.18%)
Dec 05, 2023 7.000 7.440 7.000 7.350 19,483 +0.25(+3.52%)
Dec 04, 2023 7.140 7.200 6.930 7.100 11,111 -0.04(-0.56%)
Dec 01, 2023 6.840 7.150 6.840 7.140 12,135 +0.28(+4.08%)
Nov 30, 2023 6.860 6.970 6.710 6.860 47,650 +0.00(+0.00%)
Nov 29, 2023 7.090 7.220 6.820 6.860 37,207 -0.28(-3.92%)
Nov 28, 2023 7.500 7.520 7.070 7.140 39,991 -0.43(-5.68%)
Nov 27, 2023 7.510 7.700 7.480 7.570 15,682 -0.12(-1.56%)
Nov 24, 2023 7.520 7.850 7.520 7.690 64,092 +0.04(+0.52%)
Nov 23, 2023 7.650 7.650 7.370 7.650 41,385 -0.14(-1.80%)
Nov 22, 2023 6.300 7.850 6.300 7.790 194,394 +1.52(+24.24%)
Nov 21, 2023 6.300 6.320 6.220 6.270 13,824 -0.05(-0.79%)
Nov 20, 2023 6.410 6.460 6.120 6.320 42,510 -0.21(-3.22%)
Nov 17, 2023 6.520 6.530 6.400 6.530 9,560 +0.13(+2.03%)
Nov 16, 2023 6.780 6.780 6.330 6.400 83,257 -0.47(-6.84%)
Nov 15, 2023 6.850 7.010 6.740 6.870 23,512 +0.06(+0.88%)
Nov 14, 2023 6.540 6.970 6.540 6.810 25,852 +0.34(+5.26%)
Nov 13, 2023 6.520 6.770 6.420 6.470 12,985 -0.18(-2.71%)
Nov 10, 2023 6.630 6.840 6.530 6.650 34,015 +0.11(+1.68%)
Nov 09, 2023 6.510 6.770 6.290 6.540 30,588 -0.14(-2.10%)
Nov 08, 2023 6.300 6.700 6.220 6.680 65,871 +0.64(+10.60%)
Nov 07, 2023 5.910 6.270 5.910 6.040 34,629 -0.11(-1.79%)
Nov 06, 2023 6.070 6.210 6.070 6.150 12,502 -0.03(-0.49%)
Nov 03, 2023 5.870 6.320 5.870 6.180 25,344 +0.16(+2.66%)
Nov 02, 2023 6.100 6.180 5.910 6.020 8,152 -0.07(-1.15%)
Nov 01, 2023 6.010 6.110 6.010 6.090 2,380 +0.05(+0.83%)
Oct 31, 2023 5.760 6.240 5.730 6.040 33,376 +0.23(+3.96%)
Oct 30, 2023 5.900 5.900 5.790 5.810 10,362 -0.04(-0.68%)
Oct 27, 2023 5.800 6.100 5.750 5.850 13,860 +0.12(+2.09%)
Oct 26, 2023 5.890 5.900 5.700 5.730 10,825 -0.17(-2.88%)
Oct 25, 2023 5.980 5.990 5.860 5.900 28,700 +0.06(+1.03%)
Oct 24, 2023 5.880 5.990 5.770 5.840 9,013 -0.03(-0.51%)
Oct 23, 2023 5.980 6.090 5.870 5.870 8,729 -0.22(-3.61%)
Oct 20, 2023 5.900 6.200 5.900 6.090 45,417 +0.08(+1.33%)
Oct 19, 2023 5.990 6.100 5.940 6.010 7,823 -0.06(-0.99%)
Oct 18, 2023 6.090 6.240 5.990 6.070 37,123 -0.13(-2.10%)
Oct 17, 2023 5.920 6.200 5.920 6.200 11,349 +0.27(+4.55%)
Oct 16, 2023 6.110 6.170 5.930 5.930 18,469 -0.28(-4.51%)
Oct 13, 2023 6.140 6.210 6.010 6.210 32,774 +0.01(+0.16%)
Oct 12, 2023 6.470 6.470 6.180 6.200 10,509 -0.25(-3.88%)
Oct 11, 2023 6.470 6.600 6.450 6.450 43,410 +0.00(+0.00%)
Oct 10, 2023 6.360 6.540 6.360 6.450 3,621 +0.02(+0.31%)
Oct 06, 2023 6.430 0 +0.30(+4.89%)
Oct 05, 2023 6.270 6.370 6.080 6.130 25,860 -0.20(-3.16%)
Oct 04, 2023 6.280 6.410 6.250 6.330 36,517 +0.08(+1.28%)
Oct 03, 2023 6.380 6.380 6.230 6.250 8,650 -0.20(-3.10%)
Oct 02, 2023 6.570 6.620 6.370 6.450 22,177 -0.12(-1.83%)
Sep 29, 2023 6.600 6.800 6.370 6.570 103,697 +0.08(+1.23%)
Sep 28, 2023 6.470 6.600 6.390 6.490 46,347 -0.08(-1.22%)
Sep 27, 2023 6.010 6.730 6.010 6.570 148,870 +0.77(+13.28%)
Sep 26, 2023 5.850 5.900 5.740 5.800 35,536 -0.01(-0.17%)
Sep 25, 2023 6.010 5.900 5.780 5.810 38,015 -0.20(-3.33%)
Sep 22, 2023 6.090 6.190 5.960 6.010 17,957 -0.01(-0.17%)
Sep 21, 2023 6.200 6.200 5.930 6.020 16,326 -0.19(-3.06%)
Sep 20, 2023 6.250 6.400 6.110 6.210 18,939 +0.05(+0.81%)
Sep 19, 2023 6.250 6.380 6.100 6.160 11,949 -0.23(-3.60%)
Sep 18, 2023 6.180 6.500 6.000 6.390 60,399 +0.28(+4.58%)
Sep 15, 2023 6.600 6.650 6.110 6.110 191,279 -0.47(-7.14%)
Sep 14, 2023 6.550 6.780 6.510 6.580 22,062 -0.07(-1.05%)
Sep 13, 2023 6.460 6.730 6.460 6.650 20,552 -0.05(-0.75%)
Sep 12, 2023 6.810 6.890 6.550 6.700 36,071 -0.26(-3.74%)
Sep 11, 2023 7.200 7.200 6.740 6.960 77,056 -0.04(-0.57%)
Sep 08, 2023 7.090 7.120 6.980 7.000 10,945 -0.07(-0.99%)
Sep 07, 2023 7.200 7.200 6.960 7.070 26,953 -0.03(-0.42%)
Sep 06, 2023 7.440 7.440 7.060 7.100 22,469 -0.37(-4.95%)
Sep 05, 2023 7.390 7.500 7.340 7.470 22,117 +0.17(+2.33%)
Sep 01, 2023 7.300 0 +0.11(+1.53%)
Aug 31, 2023 7.500 7.500 7.190 7.190 32,966 -0.31(-4.13%)
Aug 30, 2023 7.590 7.620 7.400 7.500 21,925 +0.06(+0.81%)
Aug 29, 2023 7.130 7.650 7.130 7.440 75,951 +0.29(+4.06%)
Aug 28, 2023 7.050 7.350 7.050 7.150 17,959 -0.13(-1.79%)
Aug 25, 2023 7.370 7.460 7.150 7.280 35,956 -0.12(-1.62%)
Aug 24, 2023 7.550 7.550 7.370 7.400 7,305 -0.28(-3.65%)
Aug 23, 2023 7.330 7.680 7.260 7.680 29,020 +0.30(+4.07%)
Aug 22, 2023 7.340 7.420 7.190 7.380 11,200 +0.09(+1.23%)
Aug 21, 2023 7.270 7.420 7.220 7.290 22,697 -0.16(-2.15%)
Aug 18, 2023 7.270 7.480 7.150 7.450 31,193 -0.01(-0.13%)
Aug 17, 2023 7.450 7.630 7.330 7.460 24,844 -0.13(-1.71%)
Aug 16, 2023 7.370 7.590 7.370 7.590 18,214 +0.04(+0.53%)
Aug 15, 2023 7.720 7.740 7.350 7.550 48,154 -0.17(-2.20%)
Aug 14, 2023 7.380 7.770 7.170 7.720 74,349 +0.22(+2.93%)
Aug 11, 2023 6.800 7.700 6.800 7.500 195,342 +0.70(+10.29%)
Aug 10, 2023 6.930 6.970 6.700 6.800 40,532 -0.10(-1.45%)
Aug 09, 2023 7.000 7.000 6.790 6.900 20,750 -0.07(-1.00%)
Aug 08, 2023 7.180 7.200 6.920 6.970 36,233 +0.02(+0.29%)
Aug 04, 2023 6.950 0 -0.09(-1.28%)
Aug 03, 2023 7.180 7.180 6.880 7.040 22,935 -0.14(-1.95%)
Aug 02, 2023 6.740 7.180 6.450 7.180 54,585 +0.40(+5.90%)
Aug 01, 2023 7.060 7.170 6.650 6.780 57,745 -0.28(-3.97%)
Jul 31, 2023 6.830 7.060 6.750 7.060 80,715 +0.20(+2.92%)
Jul 28, 2023 6.260 6.880 6.260 6.860 68,035 +0.41(+6.36%)
Jul 27, 2023 6.180 6.500 6.030 6.450 117,500 +0.29(+4.71%)
Jul 26, 2023 6.120 6.220 5.990 6.160 28,635 +0.04(+0.65%)
Jul 25, 2023 5.930 6.150 5.800 6.120 31,078 +0.19(+3.20%)
Jul 24, 2023 5.930 5.930 5.690 5.930 88,714 +0.00(+0.00%)
Jul 21, 2023 5.920 6.120 5.880 5.930 341,680 +0.42(+7.62%)
Jul 20, 2023 5.250 5.680 5.250 5.510 32,947 +0.29(+5.56%)
Jul 19, 2023 5.180 5.250 5.180 5.220 3,574 +0.04(+0.77%)
Jul 18, 2023 5.010 5.340 5.010 5.180 13,523 +0.09(+1.77%)
Jul 17, 2023 5.040 5.380 4.980 5.090 36,188 +0.05(+0.99%)
Jul 14, 2023 4.890 5.040 4.890 5.040 24,200 +0.10(+2.02%)
Jul 13, 2023 5.140 5.270 4.900 4.940 23,902 -0.25(-4.82%)
Jul 12, 2023 4.920 5.250 4.920 5.190 26,111 +0.43(+9.03%)
Jul 11, 2023 4.750 4.880 4.750 4.760 29,539 +0.01(+0.21%)
Jul 10, 2023 4.600 4.780 4.600 4.750 22,685 +0.10(+2.15%)
Jul 07, 2023 4.570 4.790 4.570 4.650 28,250 +0.11(+2.42%)
Jul 06, 2023 4.460 4.920 4.460 4.540 28,218 +0.02(+0.44%)
Jul 05, 2023 4.270 4.750 4.200 4.520 45,595 +0.37(+8.92%)
Jul 04, 2023 4.020 4.150 4.020 4.150 15,320 +0.06(+1.47%)
Jun 30, 2023 4.090 0 -0.06(-1.45%)
Jun 29, 2023 4.040 4.170 4.040 4.150 31,127 +0.13(+3.23%)
Jun 28, 2023 3.950 4.130 3.950 4.020 11,908 +0.02(+0.50%)
Jun 27, 2023 4.000 4.060 4.000 4.000 72,605 +0.01(+0.25%)
Jun 26, 2023 4.040 4.100 3.990 3.990 58,623 -0.11(-2.68%)
Jun 23, 2023 4.030 4.190 4.030 4.100 13,224 +0.05(+1.23%)
Jun 22, 2023 4.080 4.170 4.050 4.050 20,021 -0.15(-3.57%)
Jun 21, 2023 4.030 4.210 4.030 4.200 10,603 +0.10(+2.44%)
Jun 20, 2023 4.120 4.200 4.040 4.100 21,051 -0.11(-2.61%)
Jun 19, 2023 4.330 4.340 4.200 4.210 5,648 -0.13(-3.00%)
Jun 16, 2023 4.190 4.340 4.190 4.340 6,840 +0.21(+5.08%)
Jun 15, 2023 4.130 4.190 4.050 4.130 11,374 -0.88(-17.56%)
May 08, 2023 4.730 5.010 4.730 5.010 49,485 +0.21(+4.37%)
May 05, 2023 4.600 4.950 4.600 4.800 29,974 +0.33(+7.38%)
May 04, 2023 4.640 4.640 4.420 4.470 15,224 -0.09(-1.97%)
May 03, 2023 4.470 4.560 4.450 4.560 1,100 +0.09(+2.01%)
May 02, 2023 4.450 4.530 4.440 4.470 8,125 +0.03(+0.68%)
May 01, 2023 4.550 4.560 4.440 4.440 21,239 -0.07(-1.55%)
Apr 28, 2023 4.600 4.600 4.510 4.510 19,247 -0.03(-0.66%)
Apr 27, 2023 4.530 4.600 4.440 4.540 33,575 +0.02(+0.44%)
Apr 26, 2023 4.480 4.580 4.480 4.520 27,250 +0.02(+0.44%)
Apr 25, 2023 4.470 4.580 4.470 4.500 3,485 -0.10(-2.17%)
Apr 24, 2023 4.570 4.750 4.530 4.600 4,467 -0.06(-1.29%)
Apr 21, 2023 4.560 4.660 4.540 4.660 8,178 +0.13(+2.87%)
Apr 20, 2023 4.550 4.610 4.520 4.530 1,686 +0.04(+0.89%)
Apr 19, 2023 4.500 4.570 4.450 4.490 22,024 -0.03(-0.66%)
Apr 18, 2023 4.530 4.640 4.520 4.520 13,622 -0.15(-3.21%)
Apr 17, 2023 4.660 4.750 4.530 4.670 12,416 -0.04(-0.85%)
Apr 14, 2023 4.810 4.850 4.710 4.710 10,887 -0.27(-5.42%)
Apr 13, 2023 5.050 5.050 4.820 4.980 13,630 -0.04(-0.80%)
Apr 12, 2023 4.570 5.050 4.560 5.020 63,370 +0.29(+6.13%)
Apr 11, 2023 4.640 4.730 4.500 4.730 28,659 +0.09(+1.94%)
Apr 10, 2023 4.500 4.750 4.490 4.640 16,202 +0.10(+2.20%)
Apr 06, 2023 4.540 0 -0.10(-2.16%)
Apr 05, 2023 4.640 4.700 4.550 4.640 34,420 -0.14(-2.93%)
Apr 04, 2023 4.700 4.780 4.670 4.780 7,600 -0.02(-0.42%)
Apr 03, 2023 4.630 4.800 4.610 4.800 15,056 +0.00(+0.00%)
Mar 31, 2023 4.630 4.880 4.630 4.800 10,141 +0.04(+0.84%)
Mar 30, 2023 4.620 4.880 4.620 4.760 8,333 +0.10(+2.15%)
Mar 29, 2023 4.760 4.760 4.600 4.660 27,919 -0.15(-3.12%)
Mar 28, 2023 4.900 4.970 4.810 4.810 26,180 -0.10(-2.04%)
Mar 27, 2023 4.900 5.090 4.890 4.910 12,182 -0.08(-1.60%)
Mar 24, 2023 5.000 5.200 4.960 4.990 40,949 -0.22(-4.22%)
Mar 23, 2023 5.200 5.220 5.200 5.210 16,835 -0.03(-0.57%)
Mar 22, 2023 5.400 5.400 5.000 5.240 21,670 -0.11(-2.06%)
Mar 21, 2023 4.810 5.450 4.810 5.350 65,962 +0.59(+12.39%)
Mar 20, 2023 4.810 4.810 4.690 4.760 45,726 -0.04(-0.83%)
Mar 17, 2023 5.010 5.010 4.800 4.800 33,120 -0.20(-4.00%)
Mar 16, 2023 5.020 5.090 4.900 5.000 6,754 -0.01(-0.20%)
Mar 15, 2023 5.070 5.230 4.960 5.010 14,099 -0.21(-4.02%)
Mar 14, 2023 5.220 5.310 5.160 5.220 16,100 +0.02(+0.38%)
Mar 13, 2023 5.220 5.240 4.860 5.200 29,014 -0.06(-1.14%)
Mar 10, 2023 5.200 5.290 5.020 5.260 20,782 -0.05(-0.94%)
Mar 09, 2023 5.150 5.390 5.150 5.310 10,000 +0.03(+0.57%)
Mar 08, 2023 5.430 5.430 5.190 5.280 14,885 -0.07(-1.31%)
Mar 07, 2023 5.220 5.350 5.200 5.350 24,795 +0.05(+0.94%)
Mar 06, 2023 5.230 5.300 5.150 5.300 14,700 -0.02(-0.38%)
Mar 03, 2023 5.380 5.400 5.250 5.320 38,951 -0.13(-2.39%)
Mar 02, 2023 5.500 5.540 5.360 5.450 28,900 -0.01(-0.18%)
Mar 01, 2023 5.420 5.550 5.400 5.460 7,802 -0.04(-0.73%)
Feb 28, 2023 5.450 5.750 5.280 5.500 41,831 -0.09(-1.61%)
Feb 27, 2023 5.410 5.710 5.410 5.590 116,275 +0.26(+4.88%)
Feb 24, 2023 5.200 5.510 5.200 5.330 23,600 +0.03(+0.57%)
Feb 23, 2023 5.450 5.450 5.210 5.300 50,402 -0.21(-3.81%)
Feb 22, 2023 5.530 5.590 5.500 5.510 6,924 -0.09(-1.61%)
Feb 21, 2023 5.480 5.600 5.430 5.600 7,610 +0.00(+0.00%)
Feb 17, 2023 5.600 0 -0.08(-1.41%)
Feb 16, 2023 5.150 5.700 5.150 5.680 59,314 +0.46(+8.81%)
Feb 15, 2023 5.200 5.220 5.160 5.220 3,376 -0.08(-1.51%)
Feb 14, 2023 5.160 5.300 5.080 5.300 9,035 +0.00(+0.00%)
Feb 13, 2023 5.140 5.300 5.050 5.300 10,766 +0.31(+6.21%)
Feb 10, 2023 5.070 5.090 4.990 4.990 15,227 -0.22(-4.22%)
Feb 09, 2023 5.220 5.220 5.100 5.210 6,699 -0.01(-0.19%)
Feb 08, 2023 5.210 5.250 5.060 5.220 24,759 -0.12(-2.25%)
Feb 07, 2023 5.400 5.410 5.240 5.340 27,645 -0.07(-1.29%)
Feb 06, 2023 5.430 5.440 5.150 5.410 20,599 +0.01(+0.19%)
Feb 03, 2023 5.220 5.400 5.050 5.400 32,435 +0.23(+4.45%)
Feb 02, 2023 5.170 5.300 5.010 5.170 64,240 +0.06(+1.17%)
Feb 01, 2023 4.840 5.220 4.840 5.110 34,010 +0.19(+3.86%)
Jan 31, 2023 4.960 5.020 4.780 4.920 31,986 +0.01(+0.20%)
Jan 30, 2023 5.020 5.290 4.870 4.910 35,241 -0.16(-3.16%)
Jan 27, 2023 5.620 5.620 5.040 5.070 26,976 -0.27(-5.06%)
Jan 26, 2023 5.400 5.430 5.080 5.340 30,708 +0.10(+1.91%)
Jan 25, 2023 5.570 5.640 5.160 5.240 40,467 -0.42(-7.42%)
Jan 24, 2023 5.680 5.700 5.570 5.660 8,126 -0.04(-0.70%)
Jan 23, 2023 5.640 5.760 5.550 5.700 13,807 +0.00(+0.00%)
Jan 20, 2023 5.850 5.860 5.550 5.700 55,583 -0.24(-4.04%)
Jan 19, 2023 5.760 5.940 5.620 5.940 16,275 +0.04(+0.68%)
Jan 18, 2023 5.850 5.900 5.610 5.900 27,168 +0.04(+0.68%)
Jan 17, 2023 6.000 6.230 5.770 5.860 50,278 -0.23(-3.78%)
Jan 16, 2023 5.500 6.420 5.500 6.090 42,053 +0.69(+12.78%)
Jan 13, 2023 5.420 5.450 5.390 5.400 5,049 +0.06(+1.12%)
Jan 12, 2023 5.520 5.590 5.250 5.340 32,714 -0.17(-3.09%)
Jan 11, 2023 5.510 5.610 5.510 5.510 2,800 -0.08(-1.43%)
Jan 10, 2023 5.540 5.720 5.540 5.590 30,128 -0.01(-0.18%)
Jan 09, 2023 5.690 5.690 5.540 5.600 19,206 +0.03(+0.54%)
Jan 06, 2023 5.540 5.680 5.460 5.570 10,626 -0.03(-0.54%)
Jan 05, 2023 5.380 5.650 5.380 5.600 17,409 +0.20(+3.70%)
Jan 04, 2023 5.340 5.680 5.340 5.400 38,683 +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.