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

Bragg Gaming Group Inc (TSX: BRAG )

8.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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.