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)

2.450 -0.106 (-4.15%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.120 2.197 2.100 2.110 13,934 +0.01(+0.48%)
Dec 31, 2025 2.060 2.110 2.050 2.100 34,718 +0.05(+2.44%)
Dec 30, 2025 1.990 2.090 1.990 2.050 99,091 +0.06(+3.02%)
Dec 29, 2025 2.090 2.100 1.970 1.990 73,553 +0.04(+2.05%)
Dec 26, 2025 2.150 2.150 1.950 1.950 167,497 -0.18(-8.45%)
Dec 24, 2025 2.140 2.205 2.095 2.130 83,523 +0.00(+0.00%)
Dec 23, 2025 2.160 2.160 2.114 2.130 27,052 -0.03(-1.39%)
Dec 22, 2025 2.174 2.250 2.100 2.160 73,308 -0.02(-0.92%)
Dec 19, 2025 2.150 2.260 2.150 2.180 17,132 -0.03(-1.36%)
Dec 18, 2025 2.240 2.280 2.200 2.210 9,503 -0.02(-0.90%)
Dec 17, 2025 2.290 2.290 2.230 2.230 23,836 -0.06(-2.62%)
Dec 16, 2025 2.220 2.290 2.220 2.290 19,045 +0.07(+3.15%)
Dec 15, 2025 2.280 2.280 2.210 2.220 9,497 -0.03(-1.55%)
Dec 12, 2025 2.190 2.260 2.190 2.255 21,344 +0.06(+2.97%)
Dec 11, 2025 2.190 2.220 2.170 2.190 8,581 +0.03(+1.39%)
Dec 10, 2025 2.140 2.220 2.140 2.160 21,968 -0.02(-0.91%)
Dec 09, 2025 2.180 2.225 2.170 2.180 8,959 -0.01(-0.46%)
Dec 08, 2025 2.200 2.230 2.185 2.190 9,419 -0.06(-2.67%)
Dec 05, 2025 2.200 2.257 2.190 2.250 31,386 +0.07(+3.21%)
Dec 04, 2025 2.180 2.190 2.150 2.180 8,045 -0.00(-0.00%)
Dec 03, 2025 2.170 2.200 2.130 2.180 8,070 -0.02(-0.90%)
Dec 02, 2025 2.240 2.250 2.195 2.200 11,717 +0.00(+0.00%)
Dec 01, 2025 2.230 2.238 2.200 2.200 7,722 -0.06(-2.65%)
Nov 28, 2025 2.150 2.261 2.150 2.260 34,018 +0.11(+5.12%)
Nov 26, 2025 2.150 2.180 2.110 2.150 70,946 -0.03(-1.38%)
Nov 25, 2025 2.100 2.180 2.100 2.180 21,251 +0.08(+3.81%)
Nov 24, 2025 2.150 2.190 2.065 2.100 39,095 -0.05(-2.33%)
Nov 21, 2025 2.130 2.200 2.076 2.150 11,655 +0.01(+0.47%)
Nov 20, 2025 2.150 2.210 2.043 2.140 8,038 +0.04(+1.90%)
Nov 19, 2025 2.150 2.155 2.050 2.100 20,169 -0.05(-2.33%)
Nov 18, 2025 2.150 2.160 2.055 2.150 66,150 +0.00(+0.00%)
Nov 17, 2025 2.200 2.200 2.092 2.150 51,000 +0.00(+0.00%)
Nov 14, 2025 2.440 2.550 2.100 2.150 77,363 -0.29(-11.89%)
Nov 13, 2025 2.200 2.550 2.175 2.440 358,108 +0.37(+17.87%)
Nov 12, 2025 2.080 2.220 2.070 2.070 126,738 -0.03(-1.43%)
Nov 11, 2025 2.110 2.120 2.020 2.100 22,412 -0.02(-0.94%)
Nov 10, 2025 2.080 2.150 2.050 2.120 37,351 +0.05(+2.42%)
Nov 07, 2025 2.060 2.070 2.005 2.070 17,649 -0.01(-0.48%)
Nov 06, 2025 2.090 2.100 1.960 2.080 140,799 -0.01(-0.48%)
Nov 05, 2025 2.150 2.180 2.050 2.090 150,099 -0.08(-3.69%)
Nov 04, 2025 2.240 2.335 2.071 2.170 132,947 -0.07(-3.13%)
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.