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 -0.170 (-1.98%)
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 (%)
Dec 31, 2021 6.420 6.420 6.420 0 -0.40(-5.87%)
Dec 30, 2021 6.550 7.000 6.550 6.820 64,794 +0.17(+2.56%)
Dec 29, 2021 6.910 7.080 6.650 6.650 109,216 -0.71(-9.65%)
Dec 24, 2021 7.360 7.360 7.360 0 +0.08(+1.10%)
Dec 23, 2021 6.830 7.310 6.790 7.280 67,809 +0.38(+5.51%)
Dec 22, 2021 6.900 7.080 6.850 6.900 73,049 -0.17(-2.40%)
Dec 21, 2021 6.800 7.070 6.680 7.070 80,525 +0.37(+5.52%)
Dec 20, 2021 6.770 6.810 6.520 6.700 70,837 -0.20(-2.90%)
Dec 17, 2021 6.560 7.080 6.450 6.900 80,929 +0.25(+3.76%)
Dec 16, 2021 7.140 7.220 6.600 6.650 92,142 -0.38(-5.41%)
Dec 15, 2021 6.580 7.120 6.300 7.030 127,294 +0.44(+6.68%)
Dec 14, 2021 6.590 6.700 6.420 6.590 74,263 -0.04(-0.60%)
Dec 13, 2021 6.840 6.840 6.530 6.630 67,630 -0.25(-3.63%)
Dec 10, 2021 7.230 7.380 6.850 6.880 146,180 -0.31(-4.31%)
Dec 09, 2021 7.540 7.540 7.010 7.190 95,319 -0.36(-4.77%)
Dec 08, 2021 7.150 7.630 6.980 7.550 83,382 +0.48(+6.79%)
Dec 07, 2021 7.240 7.570 7.050 7.070 192,166 -0.05(-0.70%)
Dec 06, 2021 7.030 7.630 6.890 7.120 259,073 +0.15(+2.15%)
Dec 03, 2021 7.510 7.510 6.870 6.970 159,506 -0.49(-6.57%)
Dec 02, 2021 7.260 7.530 6.940 7.460 128,224 +0.22(+3.04%)
Dec 01, 2021 7.840 7.850 7.160 7.240 109,781 -0.58(-7.42%)
Nov 30, 2021 7.540 7.860 7.420 7.820 142,831 +0.24(+3.17%)
Nov 29, 2021 7.810 7.920 7.550 7.580 113,571 -0.29(-3.68%)
Nov 26, 2021 7.720 7.910 7.570 7.870 54,826 -0.15(-1.87%)
Nov 25, 2021 7.930 8.140 7.920 8.020 48,188 +0.06(+0.75%)
Nov 24, 2021 7.800 8.100 7.680 7.960 119,349 +0.08(+1.02%)
Nov 23, 2021 8.440 8.510 7.710 7.880 142,484 -0.59(-6.97%)
Nov 22, 2021 8.980 8.980 8.260 8.470 109,746 +0.25(+3.04%)
Nov 19, 2021 8.200 8.280 7.960 8.220 100,634 -0.03(-0.36%)
Nov 18, 2021 8.830 8.300 8.190 8.250 109,386 -0.47(-5.39%)
Nov 17, 2021 9.140 9.140 8.680 8.720 134,591 -0.23(-2.57%)
Nov 16, 2021 8.950 9.000 8.500 8.950 135,785 +0.16(+1.82%)
Nov 15, 2021 9.900 9.900 8.720 8.790 241,598 -1.04(-10.58%)
Nov 12, 2021 9.970 10.05 9.780 9.830 72,265 -0.14(-1.40%)
Nov 11, 2021 10.04 10.29 9.760 9.970 206,833 +0.12(+1.22%)
Nov 10, 2021 10.59 9.830 9.850 189,460 -0.72(-6.81%)
Nov 09, 2021 11.37 11.37 10.47 10.57 135,678 -0.80(-7.04%)
Nov 08, 2021 11.96 12.22 10.97 11.37 640,200 +0.32(+2.90%)
Nov 05, 2021 11.28 11.28 10.71 11.05 143,872 +0.27(+2.50%)
Nov 04, 2021 10.75 10.90 10.38 10.78 220,554 +0.06(+0.56%)
Nov 03, 2021 9.910 10.88 9.900 10.72 123,329 +0.79(+7.96%)
Nov 02, 2021 10.41 10.41 9.860 9.930 82,387 -0.36(-3.50%)
Nov 01, 2021 10.01 10.82 10.28 10.29 99,717 +0.39(+3.94%)
Oct 29, 2021 10.20 10.35 9.750 9.900 122,601 -0.35(-3.41%)
Oct 28, 2021 10.45 10.57 10.21 10.25 144,544 -0.12(-1.16%)
Oct 27, 2021 10.96 11.00 10.37 10.37 184,989 -0.58(-5.30%)
Oct 26, 2021 11.08 10.95 131,720 -0.12(-1.08%)
Oct 25, 2021 11.15 11.25 10.90 11.07 49,362 -0.07(-0.63%)
Oct 22, 2021 11.55 11.55 10.95 11.14 64,305 -0.55(-4.70%)
Oct 21, 2021 11.30 12.02 11.25 11.69 106,403 +0.32(+2.81%)
Oct 20, 2021 11.61 11.61 10.78 11.37 77,602 -0.12(-1.04%)
Oct 19, 2021 11.39 11.52 11.06 11.49 66,263 +0.13(+1.14%)
Oct 18, 2021 11.90 11.90 11.16 11.36 119,797 -0.19(-1.65%)
Oct 15, 2021 12.44 12.44 11.41 11.55 353,071 -0.69(-5.64%)
Oct 14, 2021 13.32 13.40 12.18 12.24 170,803 -0.97(-7.34%)
Oct 13, 2021 12.23 13.25 11.97 13.21 169,134 +0.91(+7.40%)
Oct 12, 2021 12.50 12.66 12.06 12.30 73,536 -0.36(-2.84%)
Oct 08, 2021 12.66 12.66 12.66 0 -0.15(-1.17%)
Oct 07, 2021 12.83 12.90 12.36 12.81 53,006 +0.20(+1.59%)
Oct 06, 2021 12.29 13.61 12.10 12.61 86,204 +0.09(+0.72%)
Oct 05, 2021 12.48 12.52 12.15 12.52 44,382 +0.17(+1.38%)
Oct 04, 2021 12.71 12.71 12.04 12.35 59,962 -0.39(-3.06%)
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.