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

Bragg Gaming Group Inc (TSX: BRAG )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 4.600 4.650 4.500 4.500 13,214 -0.10(-2.17%)
Nov 22, 2024 4.640 4.650 4.570 4.600 11,386 +0.10(+2.22%)
Nov 21, 2024 4.600 4.600 4.480 4.500 16,460 -0.10(-2.17%)
Nov 20, 2024 4.630 4.630 4.530 4.600 8,600 -0.03(-0.65%)
Nov 19, 2024 4.480 4.750 4.480 4.630 29,200 +0.05(+1.09%)
Nov 18, 2024 4.390 4.650 4.370 4.580 37,407 +0.33(+7.76%)
Nov 15, 2024 4.600 4.600 4.020 4.250 91,655 -0.01(-0.23%)
Nov 14, 2024 5.630 5.630 4.000 4.260 394,587 -1.84(-30.16%)
Nov 13, 2024 6.280 6.310 6.100 6.100 15,034 -0.13(-2.09%)
Nov 12, 2024 6.100 6.250 6.100 6.230 12,403 +0.13(+2.13%)
Nov 11, 2024 6.110 6.150 6.100 6.100 17,031 -0.06(-0.97%)
Nov 08, 2024 6.210 6.390 6.130 6.160 18,771 +0.06(+0.98%)
Nov 07, 2024 6.170 6.170 6.100 6.100 15,084 -0.07(-1.13%)
Nov 06, 2024 6.150 6.250 6.100 6.170 22,738 +0.01(+0.16%)
Nov 05, 2024 6.230 6.230 6.150 6.160 10,466 -0.09(-1.44%)
Nov 04, 2024 6.360 6.360 6.230 6.250 9,511 -0.12(-1.88%)
Nov 01, 2024 6.350 6.420 6.330 6.370 11,450 +0.07(+1.11%)
Oct 31, 2024 6.440 6.520 6.270 6.300 39,647 -0.25(-3.82%)
Oct 30, 2024 6.670 6.670 6.440 6.550 15,842 +0.00(+0.00%)
Oct 29, 2024 6.600 6.720 6.500 6.550 53,516 -0.19(-2.82%)
Oct 28, 2024 6.850 6.910 6.670 6.740 45,639 -0.11(-1.61%)
Oct 25, 2024 6.800 6.850 6.600 6.850 60,510 +0.21(+3.16%)
Oct 24, 2024 6.660 6.730 6.640 6.640 22,241 -0.02(-0.30%)
Oct 23, 2024 6.830 6.990 6.660 6.660 29,077 -0.30(-4.31%)
Oct 22, 2024 6.500 7.080 6.500 6.960 92,926 +0.47(+7.24%)
Oct 21, 2024 6.530 6.550 6.440 6.490 28,437 -0.04(-0.61%)
Oct 18, 2024 6.600 6.600 6.520 6.530 27,228 -0.03(-0.46%)
Oct 17, 2024 6.660 6.790 6.560 6.560 21,352 +0.01(+0.15%)
Oct 16, 2024 6.640 6.650 6.550 6.550 17,840 -0.07(-1.06%)
Oct 15, 2024 6.650 6.710 6.620 6.620 45,505 -0.06(-0.90%)
Oct 11, 2024 6.680 0 -0.09(-1.33%)
Oct 10, 2024 6.720 6.860 6.670 6.770 26,750 +0.03(+0.45%)
Oct 09, 2024 7.000 7.120 6.740 6.740 46,553 -0.26(-3.71%)
Oct 08, 2024 6.880 7.070 6.840 7.000 32,860 +0.11(+1.60%)
Oct 07, 2024 6.610 6.900 6.610 6.890 20,136 +0.29(+4.39%)
Oct 04, 2024 6.610 6.780 6.600 6.600 10,980 -0.03(-0.45%)
Oct 03, 2024 6.550 6.630 6.520 6.630 10,920 +0.05(+0.76%)
Oct 02, 2024 6.680 6.700 6.530 6.580 13,574 -0.15(-2.23%)
Oct 01, 2024 6.850 6.850 6.590 6.730 28,218 -0.13(-1.90%)
Sep 30, 2024 6.810 7.000 6.810 6.860 12,186 -0.08(-1.15%)
Sep 27, 2024 7.030 7.050 6.940 6.940 11,566 -0.07(-1.00%)
Sep 26, 2024 6.900 7.210 6.900 7.010 20,926 -0.15(-2.09%)
Sep 25, 2024 7.020 7.190 6.970 7.160 37,030 +0.17(+2.43%)
Sep 24, 2024 6.970 7.090 6.880 6.990 25,739 +0.02(+0.29%)
Sep 23, 2024 7.000 7.120 6.970 6.970 15,648 -0.17(-2.38%)
Sep 20, 2024 7.100 7.310 7.050 7.140 8,890 -0.17(-2.33%)
Sep 19, 2024 7.070 7.310 6.970 7.310 25,176 +0.21(+2.96%)
Sep 18, 2024 7.170 7.510 6.740 7.100 82,749 +0.00(+0.00%)
Sep 17, 2024 6.600 7.100 6.520 7.100 21,742 +0.43(+6.45%)
Sep 16, 2024 6.590 6.750 6.580 6.670 12,025 -0.04(-0.60%)
Sep 13, 2024 6.660 6.740 6.600 6.710 15,109 +0.08(+1.21%)
Sep 12, 2024 6.540 6.670 6.540 6.630 4,770 +0.09(+1.38%)
Sep 11, 2024 6.370 6.640 6.370 6.540 65,775 +0.01(+0.15%)
Sep 10, 2024 6.550 6.590 6.490 6.530 8,150 -0.03(-0.46%)
Sep 09, 2024 6.380 6.800 6.380 6.560 14,993 -0.05(-0.76%)
Sep 06, 2024 6.750 6.750 6.590 6.610 5,990 -0.14(-2.07%)
Sep 05, 2024 6.580 6.750 6.500 6.750 12,079 +0.21(+3.21%)
Sep 04, 2024 6.510 6.640 6.510 6.540 11,693 -0.07(-1.06%)
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.