ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bragg Gaming Group Inc. - Common Shares (NQ:BRAG)

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.510 1.600 1.500 1.500 17,384 -0.02(-1.32%)
Mar 12, 2026 1.610 1.610 1.520 1.520 25,966 -0.01(-0.65%)
Mar 11, 2026 1.560 1.640 1.520 1.530 33,996 +0.01(+0.66%)
Mar 10, 2026 1.560 1.560 1.520 1.520 2,905 -0.01(-0.65%)
Mar 09, 2026 1.600 1.600 1.490 1.530 37,380 -0.08(-4.97%)
Mar 06, 2026 1.590 1.625 1.560 1.610 7,118 +0.01(+0.63%)
Mar 05, 2026 1.570 1.618 1.460 1.600 41,686 +0.03(+1.91%)
Mar 04, 2026 1.600 1.720 1.525 1.570 62,538 -0.04(-2.48%)
Mar 03, 2026 1.650 1.660 1.560 1.610 15,197 -0.08(-4.73%)
Mar 02, 2026 1.660 1.700 1.550 1.690 18,979 +0.01(+0.60%)
Feb 27, 2026 1.660 1.710 1.660 1.680 21,792 +0.04(+2.44%)
Feb 26, 2026 1.670 1.720 1.460 1.640 36,964 -0.02(-1.20%)
Feb 25, 2026 1.640 1.720 1.630 1.660 5,447 +0.03(+1.84%)
Feb 24, 2026 1.690 1.695 1.590 1.630 38,623 -0.05(-2.98%)
Feb 23, 2026 1.730 1.810 1.580 1.680 32,441 -0.05(-2.89%)
Feb 20, 2026 1.740 1.835 1.730 1.730 27,678 -0.03(-1.70%)
Feb 19, 2026 1.840 1.999 1.725 1.760 91,780 -0.06(-3.30%)
Feb 18, 2026 1.840 1.930 1.820 1.820 14,057 -0.03(-1.62%)
Feb 17, 2026 1.890 1.990 1.815 1.850 45,390 -0.07(-3.65%)
Feb 13, 2026 1.850 2.040 1.840 1.920 28,790 +0.07(+3.78%)
Feb 12, 2026 1.870 1.927 1.830 1.850 19,495 -0.09(-4.64%)
Feb 11, 2026 1.990 1.990 1.880 1.940 8,115 -0.05(-2.51%)
Feb 10, 2026 1.870 2.110 1.860 1.990 12,132 +0.10(+5.57%)
Feb 09, 2026 1.850 1.920 1.850 1.885 6,260 -0.01(-0.79%)
Feb 06, 2026 1.880 2.009 1.810 1.900 22,365 +0.01(+0.53%)
Feb 05, 2026 2.000 2.030 1.890 1.890 30,683 -0.17(-8.25%)
Feb 04, 2026 2.130 2.160 2.000 2.060 21,929 +0.01(+0.49%)
Feb 03, 2026 2.100 2.160 2.010 2.050 38,707 -0.12(-5.53%)
Feb 02, 2026 2.170 2.199 2.040 2.170 23,196 +0.01(+0.46%)
Jan 30, 2026 2.145 2.230 2.115 2.160 50,941 -0.06(-2.70%)
Jan 29, 2026 2.200 2.285 2.110 2.220 16,818 +0.02(+0.91%)
Jan 28, 2026 2.160 2.330 2.160 2.200 2,622 -0.03(-1.35%)
Jan 27, 2026 2.180 2.260 2.170 2.230 41,917 +0.04(+1.59%)
Jan 26, 2026 2.220 2.240 2.190 2.195 14,020 -0.05(-2.01%)
Jan 23, 2026 2.270 2.290 2.240 2.240 31,003 -0.03(-1.32%)
Jan 22, 2026 2.270 2.340 2.270 2.270 15,009 +0.00(+0.00%)
Jan 21, 2026 2.275 2.290 2.264 2.270 11,939 +0.02(+0.89%)
Jan 20, 2026 2.270 2.340 2.150 2.250 25,766 -0.04(-1.75%)
Jan 16, 2026 2.400 2.429 2.290 2.290 12,676 -0.06(-2.55%)
Jan 15, 2026 2.450 2.512 2.330 2.350 42,518 -0.10(-4.08%)
Jan 14, 2026 2.520 2.618 2.440 2.450 182,683 -0.11(-4.15%)
Jan 13, 2026 2.570 2.633 2.490 2.556 82,778 +0.02(+0.63%)
Jan 12, 2026 2.620 2.744 2.525 2.540 33,615 -0.04(-1.74%)
Jan 09, 2026 2.220 2.690 2.220 2.585 136,303 +0.35(+15.92%)
Jan 08, 2026 2.170 2.300 2.170 2.230 70,406 +0.06(+2.53%)
Jan 07, 2026 2.110 2.180 2.100 2.175 11,940 +0.05(+2.59%)
Jan 06, 2026 2.160 2.160 2.090 2.120 13,041 -0.03(-1.40%)
Jan 05, 2026 2.130 2.170 2.100 2.150 52,995 +0.04(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.