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 (%)
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 -0.13(-3.05%)
Jun 14, 2023 4.170 4.260 4.100 4.260 16,108 +0.08(+1.91%)
Jun 13, 2023 4.050 4.190 4.000 4.180 22,347 +0.13(+3.21%)
Jun 12, 2023 4.080 4.090 4.010 4.050 14,520 +0.05(+1.25%)
Jun 09, 2023 4.040 4.050 3.960 4.000 27,379 -0.04(-0.99%)
Jun 08, 2023 4.130 4.140 4.040 4.040 16,203 -0.07(-1.70%)
Jun 07, 2023 4.140 4.230 4.070 4.110 30,960 -0.17(-3.97%)
Jun 06, 2023 4.320 4.320 3.910 4.280 61,981 -0.10(-2.28%)
Jun 05, 2023 4.450 4.450 4.300 4.380 26,917 -0.09(-2.01%)
Jun 02, 2023 4.480 4.600 4.400 4.470 32,700 -0.01(-0.22%)
Jun 01, 2023 4.600 4.600 4.450 4.480 8,820 -0.12(-2.61%)
May 31, 2023 4.460 4.600 4.450 4.600 5,300 +0.13(+2.91%)
May 30, 2023 4.480 4.480 4.450 4.470 10,155 -0.04(-0.89%)
May 29, 2023 4.450 4.510 4.450 4.510 301 +0.03(+0.67%)
May 26, 2023 4.550 4.550 4.410 4.480 6,400 +0.00(+0.00%)
May 25, 2023 4.410 4.530 4.410 4.480 14,073 -0.02(-0.44%)
May 24, 2023 4.460 4.590 4.460 4.500 8,125 -0.04(-0.88%)
May 23, 2023 4.610 4.630 4.540 4.540 4,838 -0.04(-0.87%)
May 19, 2023 4.580 0 +0.03(+0.66%)
May 18, 2023 4.410 4.600 4.410 4.550 7,185 +0.00(+0.00%)
May 17, 2023 4.550 4.570 4.440 4.550 10,283 +0.00(+0.00%)
May 16, 2023 4.520 4.640 4.430 4.550 38,427 +0.03(+0.66%)
May 15, 2023 4.280 4.610 4.280 4.520 29,686 +0.27(+6.35%)
May 12, 2023 4.470 4.470 4.240 4.250 41,391 -0.23(-5.13%)
May 11, 2023 4.750 4.750 4.460 4.480 46,272 -0.27(-5.68%)
May 10, 2023 5.100 5.100 4.600 4.750 40,094 -0.17(-3.46%)
May 09, 2023 4.860 5.000 4.790 4.920 11,571 -0.09(-1.80%)
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%)
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.