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, 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%)
Jan 03, 2023 5.200 5.520 5.180 5.400 21,623 +0.15(+2.86%)
Dec 30, 2022 5.250 0 -0.15(-2.78%)
Dec 29, 2022 5.120 5.400 4.980 5.400 44,401 +0.20(+3.85%)
Dec 28, 2022 5.120 5.340 5.000 5.200 14,540 -0.07(-1.33%)
Dec 23, 2022 5.270 0 -0.09(-1.68%)
Dec 22, 2022 5.540 5.540 5.220 5.360 9,341 -0.10(-1.83%)
Dec 21, 2022 5.470 5.540 5.400 5.460 7,350 -0.15(-2.67%)
Dec 20, 2022 5.600 5.610 5.320 5.610 25,810 -0.04(-0.71%)
Dec 19, 2022 5.560 5.660 5.440 5.650 9,043 +0.05(+0.89%)
Dec 16, 2022 5.520 5.600 5.450 5.600 5,809 +0.02(+0.36%)
Dec 15, 2022 5.500 5.630 5.500 5.580 23,068 +0.07(+1.27%)
Dec 14, 2022 5.650 5.720 5.500 5.510 18,500 -0.18(-3.16%)
Dec 13, 2022 5.600 5.690 5.560 5.690 13,710 +0.14(+2.52%)
Dec 12, 2022 5.500 5.690 5.500 5.550 34,331 -0.01(-0.18%)
Dec 09, 2022 5.450 5.620 5.440 5.560 20,164 +0.01(+0.18%)
Dec 08, 2022 5.550 5.590 5.430 5.550 7,553 -0.13(-2.29%)
Dec 07, 2022 5.400 5.680 5.400 5.680 25,041 +0.32(+5.97%)
Dec 06, 2022 5.720 5.720 5.310 5.360 48,162 -0.13(-2.37%)
Dec 05, 2022 5.500 5.570 5.380 5.490 43,922 +0.24(+4.57%)
Dec 02, 2022 5.000 5.330 4.900 5.250 23,079 +0.12(+2.34%)
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.