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 (%)
May 31, 2024 9.080 9.120 8.730 9.070 125,140 -0.05(-0.55%)
May 30, 2024 8.390 9.120 8.360 9.120 173,138 +0.66(+7.80%)
May 29, 2024 8.230 8.530 8.230 8.460 27,262 +0.11(+1.32%)
May 28, 2024 8.330 8.710 8.170 8.350 20,655 +0.00(+0.00%)
May 27, 2024 8.330 8.500 8.330 8.350 3,702 +0.07(+0.85%)
May 24, 2024 8.190 8.280 8.100 8.280 39,665 +0.10(+1.22%)
May 23, 2024 8.280 8.430 8.170 8.180 10,032 -0.09(-1.09%)
May 22, 2024 8.230 8.420 8.230 8.270 11,512 -0.07(-0.84%)
May 21, 2024 8.430 8.490 8.270 8.340 23,142 -0.08(-0.95%)
May 17, 2024 8.420 0 -0.17(-1.98%)
May 16, 2024 8.720 8.790 8.550 8.590 25,465 -0.07(-0.81%)
May 15, 2024 8.740 8.950 8.660 8.660 8,699 -0.14(-1.59%)
May 14, 2024 8.550 8.800 8.500 8.800 20,320 +0.27(+3.17%)
May 13, 2024 8.670 8.730 8.440 8.530 19,048 -0.12(-1.39%)
May 10, 2024 8.490 8.650 8.230 8.650 45,727 +0.63(+7.86%)
May 09, 2024 7.900 8.240 7.900 8.020 36,968 +0.36(+4.70%)
May 08, 2024 7.780 7.780 7.650 7.660 25,483 -0.08(-1.03%)
May 07, 2024 7.920 7.920 7.720 7.740 21,600 -0.02(-0.26%)
May 06, 2024 7.640 7.950 7.560 7.760 21,720 +0.13(+1.70%)
May 03, 2024 7.760 7.790 7.560 7.630 6,278 -0.24(-3.05%)
May 02, 2024 7.580 8.050 7.580 7.870 13,029 +0.23(+3.01%)
May 01, 2024 7.500 7.800 7.410 7.640 38,167 +0.13(+1.73%)
Apr 30, 2024 7.600 7.760 7.500 7.510 25,594 -0.23(-2.97%)
Apr 29, 2024 8.160 8.160 7.600 7.740 90,057 -0.54(-6.52%)
Apr 26, 2024 8.270 8.400 8.220 8.280 9,467 +0.07(+0.85%)
Apr 25, 2024 8.410 8.460 8.050 8.210 23,182 -0.26(-3.07%)
Apr 24, 2024 8.750 8.860 8.330 8.470 11,244 +0.12(+1.44%)
Apr 23, 2024 8.400 8.490 8.340 8.350 15,190 +0.10(+1.21%)
Apr 22, 2024 8.500 8.640 8.240 8.250 22,217 -0.19(-2.25%)
Apr 19, 2024 8.440 8.750 8.350 8.440 76,059 -0.06(-0.71%)
Apr 18, 2024 8.300 8.530 8.220 8.500 22,331 +0.24(+2.91%)
Apr 17, 2024 8.080 8.400 8.080 8.260 16,730 +0.03(+0.36%)
Apr 16, 2024 8.070 8.300 7.990 8.230 22,949 -0.04(-0.48%)
Apr 15, 2024 8.090 8.270 7.950 8.270 31,565 +0.14(+1.72%)
Apr 12, 2024 8.150 8.320 8.070 8.130 29,988 -0.15(-1.81%)
Apr 11, 2024 8.340 8.410 8.060 8.280 17,830 -0.13(-1.55%)
Apr 10, 2024 8.390 8.460 8.220 8.410 20,674 -0.14(-1.64%)
Apr 09, 2024 8.520 8.590 8.390 8.550 34,264 -0.07(-0.81%)
Apr 08, 2024 8.700 8.950 8.490 8.620 34,008 -0.22(-2.49%)
Apr 05, 2024 8.850 8.970 8.690 8.840 26,451 -0.01(-0.11%)
Apr 04, 2024 9.340 9.340 8.760 8.850 39,313 -0.31(-3.38%)
Apr 03, 2024 8.900 9.450 8.840 9.160 180,860 +0.26(+2.92%)
Apr 02, 2024 8.890 8.900 8.550 8.900 58,135 +0.05(+0.56%)
Apr 01, 2024 8.220 9.000 8.220 8.850 152,583 +0.56(+6.76%)
Mar 28, 2024 8.290 0 -0.02(-0.24%)
Mar 27, 2024 7.630 8.350 7.630 8.310 485,194 +1.11(+15.42%)
Mar 26, 2024 7.200 7.490 6.960 7.200 132,955 +0.15(+2.13%)
Mar 25, 2024 7.100 7.100 6.760 7.050 78,881 -0.06(-0.84%)
Mar 22, 2024 6.940 7.170 6.910 7.110 24,468 +0.17(+2.45%)
Mar 21, 2024 6.750 7.100 6.740 6.940 42,252 +0.18(+2.66%)
Mar 20, 2024 6.710 6.780 6.650 6.760 15,028 +0.03(+0.45%)
Mar 19, 2024 6.860 6.900 6.700 6.730 49,408 -0.14(-2.04%)
Mar 18, 2024 6.710 6.910 6.710 6.870 9,400 +0.16(+2.38%)
Mar 15, 2024 7.050 7.050 6.660 6.710 24,889 -0.19(-2.75%)
Mar 14, 2024 6.910 7.000 6.830 6.900 7,295 -0.10(-1.43%)
Mar 13, 2024 6.910 7.150 6.910 7.000 14,751 +0.06(+0.86%)
Mar 12, 2024 7.150 7.150 6.940 6.940 14,144 -0.22(-3.07%)
Mar 11, 2024 7.050 7.210 7.050 7.160 10,964 +0.01(+0.14%)
Mar 08, 2024 7.240 7.250 7.090 7.150 5,335 -0.09(-1.24%)
Mar 07, 2024 7.140 7.240 6.920 7.240 7,788 +0.14(+1.97%)
Mar 06, 2024 7.250 7.250 7.070 7.100 8,172 -0.10(-1.39%)
Mar 05, 2024 7.250 7.250 7.050 7.200 20,480 -0.05(-0.69%)
Mar 04, 2024 7.520 7.560 7.240 7.250 9,240 -0.32(-4.23%)
Mar 01, 2024 7.290 7.600 7.290 7.570 30,668 +0.42(+5.87%)
Feb 29, 2024 7.190 7.210 7.030 7.150 17,905 -0.14(-1.92%)
Feb 28, 2024 7.170 7.330 7.170 7.290 8,790 +0.08(+1.11%)
Feb 27, 2024 7.590 7.590 7.190 7.210 15,201 -0.30(-3.99%)
Feb 26, 2024 7.260 7.690 7.260 7.510 28,459 +0.20(+2.74%)
Feb 23, 2024 7.160 7.400 7.160 7.310 6,486 +0.07(+0.97%)
Feb 22, 2024 7.250 7.250 7.130 7.240 6,100 -0.01(-0.14%)
Feb 21, 2024 7.130 7.280 7.000 7.250 21,602 +0.10(+1.40%)
Feb 20, 2024 7.270 7.300 7.100 7.150 12,276 -0.17(-2.32%)
Feb 16, 2024 7.320 0 +0.17(+2.38%)
Feb 15, 2024 7.360 7.360 7.140 7.150 6,322 -0.18(-2.46%)
Feb 14, 2024 7.420 7.690 7.330 7.330 10,622 -0.26(-3.43%)
Feb 13, 2024 7.620 7.750 7.560 7.590 20,650 -0.03(-0.39%)
Feb 12, 2024 7.350 7.680 7.350 7.620 10,761 +0.10(+1.33%)
Feb 09, 2024 7.300 7.600 7.110 7.520 31,056 +0.43(+6.06%)
Feb 08, 2024 7.190 7.190 7.070 7.090 3,948 -0.11(-1.53%)
Feb 07, 2024 7.080 7.200 7.080 7.200 7,485 +0.00(+0.00%)
Feb 06, 2024 7.160 7.300 7.160 7.200 14,820 +0.04(+0.56%)
Feb 05, 2024 7.250 7.250 7.160 7.160 18,781 -0.10(-1.38%)
Feb 02, 2024 7.500 7.500 7.260 7.260 7,078 -0.03(-0.41%)
Feb 01, 2024 7.480 7.480 7.150 7.290 10,440 -0.21(-2.80%)
Jan 31, 2024 7.510 7.730 7.400 7.500 25,501 -0.10(-1.32%)
Jan 30, 2024 7.490 7.730 7.180 7.600 23,398 +0.15(+2.01%)
Jan 29, 2024 7.070 7.500 6.940 7.450 82,205 +0.38(+5.37%)
Jan 26, 2024 6.600 7.070 6.560 7.070 36,636 +0.47(+7.12%)
Jan 25, 2024 5.890 6.780 5.890 6.600 58,007 +0.61(+10.18%)
Jan 24, 2024 6.160 6.160 5.890 5.990 78,541 +0.00(+0.00%)
Jan 23, 2024 6.110 6.160 5.950 5.990 33,759 -0.14(-2.28%)
Jan 22, 2024 6.370 6.370 6.070 6.130 8,981 -0.01(-0.16%)
Jan 19, 2024 6.510 6.540 6.020 6.140 76,664 -0.48(-7.25%)
Jan 18, 2024 6.590 6.680 6.500 6.620 9,435 +0.01(+0.15%)
Jan 17, 2024 6.540 6.700 6.540 6.610 8,970 -0.13(-1.93%)
Jan 16, 2024 6.810 6.860 6.500 6.740 18,977 -0.08(-1.17%)
Jan 15, 2024 6.800 6.860 6.800 6.820 1,800 -0.03(-0.44%)
Jan 12, 2024 6.900 6.950 6.800 6.850 16,326 -0.05(-0.72%)
Jan 11, 2024 6.850 6.920 6.850 6.900 5,967 +0.05(+0.73%)
Jan 10, 2024 6.850 6.950 6.850 6.850 4,010 +0.00(+0.00%)
Jan 09, 2024 6.780 6.950 6.780 6.850 25,270 -0.10(-1.44%)
Jan 08, 2024 6.760 6.950 6.760 6.950 7,437 +0.04(+0.58%)
Jan 05, 2024 6.900 6.910 6.850 6.910 4,003 -0.09(-1.29%)
Jan 04, 2024 6.920 7.030 6.800 7.000 11,100 +0.04(+0.57%)
Jan 03, 2024 6.830 6.970 6.740 6.960 2,992 +0.00(+0.00%)
Jan 02, 2024 6.760 6.960 6.690 6.960 7,856 +0.18(+2.65%)
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 +0.27(+3.81%)
Dec 04, 2023 7.140 7.200 6.930 7.080 11,011 -0.06(-0.84%)
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%)
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.