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

Bragg Gaming Group Inc (TSX: BRAG )

7.740 -0.190 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 5.600 5.640 5.550 5.570 12,651 -0.02(-0.36%)
Sep 29, 2022 5.600 5.880 5.500 5.590 17,516 +0.01(+0.18%)
Sep 28, 2022 5.710 5.840 5.530 5.580 42,152 -0.08(-1.41%)
Sep 27, 2022 5.950 5.970 5.660 5.660 19,640 -0.14(-2.41%)
Sep 26, 2022 6.160 6.170 5.660 5.800 16,277 -0.20(-3.33%)
Sep 23, 2022 6.180 6.240 5.900 6.000 12,097 -0.20(-3.23%)
Sep 22, 2022 6.410 6.410 6.090 6.200 9,850 -0.23(-3.58%)
Sep 21, 2022 6.070 6.710 6.070 6.430 46,068 +0.42(+6.99%)
Sep 20, 2022 5.500 6.030 5.480 6.010 24,960 +0.45(+8.09%)
Sep 19, 2022 5.570 5.650 5.540 5.560 8,988 -0.04(-0.71%)
Sep 16, 2022 5.750 5.750 5.600 5.600 32,741 -0.16(-2.78%)
Sep 15, 2022 5.820 5.830 5.690 5.760 51,448 -0.05(-0.86%)
Sep 14, 2022 6.100 6.130 5.810 5.810 41,642 -0.32(-5.22%)
Sep 13, 2022 6.200 6.200 5.980 6.130 8,853 -0.24(-3.77%)
Sep 12, 2022 6.280 6.430 6.110 6.370 11,353 +0.08(+1.27%)
Sep 09, 2022 5.880 6.290 5.880 6.290 8,053 +0.44(+7.52%)
Sep 08, 2022 5.830 5.940 5.700 5.850 19,977 +0.00(+0.00%)
Sep 07, 2022 5.830 6.090 5.830 5.850 21,701 -0.01(-0.17%)
Sep 06, 2022 5.840 5.980 5.760 5.860 8,497 +0.02(+0.34%)
Sep 02, 2022 5.840 0 -0.10(-1.68%)
Sep 01, 2022 6.040 6.040 5.770 5.940 20,938 -0.02(-0.34%)
Aug 31, 2022 6.200 6.200 5.960 5.960 13,104 -0.15(-2.45%)
Aug 30, 2022 6.390 6.390 6.080 6.110 9,511 -0.09(-1.45%)
Aug 29, 2022 6.280 6.280 6.170 6.200 3,083 -0.10(-1.59%)
Aug 26, 2022 6.440 6.440 6.180 6.300 9,116 -0.08(-1.25%)
Aug 25, 2022 6.510 6.510 6.270 6.380 13,474 -0.12(-1.85%)
Aug 24, 2022 6.330 6.730 6.330 6.500 15,379 +0.04(+0.62%)
Aug 23, 2022 6.150 6.480 6.130 6.460 17,733 +0.28(+4.53%)
Aug 22, 2022 6.360 6.360 6.110 6.180 18,370 -0.19(-2.98%)
Aug 19, 2022 6.730 6.730 6.350 6.370 11,965 -0.30(-4.50%)
Aug 18, 2022 6.940 6.940 6.600 6.670 15,551 -0.17(-2.49%)
Aug 17, 2022 7.100 7.100 6.680 6.840 48,398 -0.36(-5.00%)
Aug 16, 2022 7.590 7.590 7.160 7.200 82,286 -0.36(-4.76%)
Aug 15, 2022 7.690 7.740 7.560 7.560 25,077 -0.04(-0.53%)
Aug 12, 2022 7.680 7.770 7.570 7.600 23,032 -0.05(-0.65%)
Aug 11, 2022 7.800 7.800 7.500 7.650 36,998 -0.03(-0.39%)
Aug 10, 2022 7.960 8.050 7.590 7.680 62,051 -0.52(-6.34%)
Aug 09, 2022 8.430 8.700 7.900 8.200 114,274 -0.41(-4.76%)
Aug 08, 2022 8.720 8.970 8.400 8.610 71,936 -0.11(-1.26%)
Aug 05, 2022 8.240 8.790 8.200 8.720 50,385 +0.48(+5.83%)
Aug 04, 2022 7.900 8.250 7.820 8.240 62,393 +0.35(+4.44%)
Aug 03, 2022 7.590 8.000 7.530 7.890 69,074 +0.42(+5.62%)
Aug 02, 2022 7.290 7.650 7.290 7.470 49,670 +0.17(+2.33%)
Jul 29, 2022 7.300 0 -0.14(-1.88%)
Jul 28, 2022 7.030 7.480 6.920 7.440 53,413 +0.52(+7.51%)
Jul 27, 2022 6.600 7.150 6.530 6.920 41,873 +0.42(+6.46%)
Jul 26, 2022 6.420 6.610 6.350 6.500 13,603 +0.04(+0.62%)
Jul 25, 2022 6.420 6.500 6.340 6.460 7,800 +0.00(+0.00%)
Jul 22, 2022 6.330 6.650 6.330 6.460 10,146 -0.06(-0.92%)
Jul 21, 2022 6.650 6.690 6.490 6.520 16,916 +0.00(+0.00%)
Jul 20, 2022 6.250 6.720 6.250 6.520 45,844 +0.24(+3.82%)
Jul 19, 2022 6.020 6.430 6.020 6.280 35,975 +0.38(+6.44%)
Jul 18, 2022 5.590 6.000 5.590 5.900 16,986 +0.19(+3.33%)
Jul 15, 2022 5.940 5.940 5.610 5.710 57,942 -0.21(-3.55%)
Jul 14, 2022 6.140 6.140 5.850 5.920 13,861 -0.32(-5.13%)
Jul 13, 2022 5.950 6.240 5.700 6.240 25,483 +0.30(+5.05%)
Jul 12, 2022 6.040 6.040 5.780 5.940 23,538 -0.17(-2.78%)
Jul 11, 2022 6.160 6.270 5.990 6.110 18,153 -0.15(-2.40%)
Jul 08, 2022 6.180 6.400 6.180 6.260 7,200 -0.02(-0.32%)
Jul 07, 2022 6.040 6.340 6.030 6.280 17,198 +0.38(+6.44%)
Jul 06, 2022 6.010 6.020 5.830 5.900 12,706 -0.10(-1.67%)
Jul 05, 2022 6.000 6.000 5.810 6.000 18,841 +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.