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

Bragg Gaming Group Inc (TSX: BRAG )

8.280 +0.070 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 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%)
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.