• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Bragg Gaming Group Inc (NQ: BRAG )

    3.080 -0.050 (-1.60%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 15, 2024 3.250 3.300 2.860 3.080 241,341 -0.05(-1.60%)
    Nov 14, 2024 3.990 3.990 2.950 3.130 642,844 -1.25(-28.54%)
    Nov 13, 2024 4.580 4.588 4.370 4.380 30,873 -0.12(-2.67%)
    Nov 12, 2024 4.360 4.500 4.360 4.500 27,627 +0.13(+2.97%)
    Nov 11, 2024 4.405 4.450 4.370 4.370 23,698 -0.08(-1.80%)
    Nov 08, 2024 4.550 4.600 4.410 4.450 34,517 +0.05(+1.14%)
    Nov 07, 2024 4.470 4.470 4.390 4.400 33,682 -0.02(-0.45%)
    Nov 06, 2024 4.430 4.470 4.385 4.420 37,546 -0.05(-1.12%)
    Nov 05, 2024 4.490 4.510 4.450 4.470 31,789 -0.03(-0.67%)
    Nov 04, 2024 4.500 4.580 4.470 4.500 73,301 -0.08(-1.75%)
    Nov 01, 2024 4.600 4.650 4.540 4.580 32,388 +0.03(+0.66%)
    Oct 31, 2024 4.730 4.730 4.490 4.550 41,613 -0.16(-3.29%)
    Oct 30, 2024 4.800 4.800 4.610 4.705 20,511 -0.08(-1.57%)
    Oct 29, 2024 4.820 4.880 4.690 4.780 42,498 -0.06(-1.24%)
    Oct 28, 2024 4.860 5.030 4.800 4.840 33,435 -0.06(-1.22%)
    Oct 25, 2024 4.810 4.900 4.750 4.900 47,546 +0.10(+1.98%)
    Oct 24, 2024 4.905 4.905 4.770 4.805 20,313 -0.03(-0.52%)
    Oct 23, 2024 4.970 5.050 4.800 4.830 52,275 -0.17(-3.40%)
    Oct 22, 2024 4.750 5.135 4.750 5.000 135,339 +0.27(+5.71%)
    Oct 21, 2024 4.740 4.740 4.660 4.730 39,935 -0.02(-0.42%)
    Oct 18, 2024 4.770 4.880 4.710 4.750 55,264 -0.06(-1.25%)
    Oct 17, 2024 4.850 4.850 4.770 4.810 30,114 -0.02(-0.41%)
    Oct 16, 2024 4.860 4.860 4.740 4.830 60,807 +0.01(+0.21%)
    Oct 15, 2024 4.890 4.885 4.800 4.820 33,470 +0.02(+0.42%)
    Oct 14, 2024 4.940 4.940 4.795 4.800 22,684 -0.11(-2.24%)
    Oct 11, 2024 5.040 5.040 4.770 4.910 33,151 -0.02(-0.41%)
    Oct 10, 2024 4.940 4.988 4.820 4.930 16,704 -0.04(-0.84%)
    Oct 09, 2024 5.090 5.212 4.960 4.972 28,707 -0.18(-3.46%)
    Oct 08, 2024 5.110 5.190 4.970 5.150 38,936 +0.11(+2.18%)
    Oct 07, 2024 4.960 5.082 4.920 5.040 49,669 +0.17(+3.49%)
    Oct 04, 2024 4.830 4.980 4.830 4.870 22,415 -0.01(-0.20%)
    Oct 03, 2024 4.840 4.890 4.820 4.880 11,391 -0.06(-1.21%)
    Oct 02, 2024 4.890 4.940 4.870 4.940 3,512 -0.05(-1.00%)
    Oct 01, 2024 5.040 5.060 4.870 4.990 13,211 -0.03(-0.60%)
    Sep 30, 2024 5.070 5.160 5.010 5.020 20,209 -0.14(-2.71%)
    Sep 27, 2024 5.230 5.250 5.100 5.160 7,296 -0.04(-0.77%)
    Sep 26, 2024 5.100 5.300 5.100 5.200 19,931 +0.09(+1.76%)
    Sep 25, 2024 5.110 5.300 5.110 5.110 13,355 -0.02(-0.39%)
    Sep 24, 2024 5.135 5.250 5.085 5.130 13,642 -0.01(-0.19%)
    Sep 23, 2024 5.170 5.250 5.140 5.140 7,686 -0.05(-0.96%)
    Sep 20, 2024 5.320 5.400 5.150 5.190 22,040 -0.08(-1.55%)
    Sep 19, 2024 5.140 5.400 5.070 5.272 66,870 +0.18(+3.57%)
    Sep 18, 2024 5.390 5.510 4.940 5.090 143,898 -0.13(-2.49%)
    Sep 17, 2024 4.770 5.269 4.770 5.220 98,342 +0.32(+6.53%)
    Sep 16, 2024 4.850 4.940 4.821 4.900 25,614 +0.00(+0.00%)
    Sep 13, 2024 4.981 4.981 4.825 4.900 40,449 +0.02(+0.41%)
    Sep 12, 2024 4.890 4.900 4.830 4.880 12,568 +0.06(+1.24%)
    Sep 11, 2024 4.850 4.850 4.720 4.820 14,134 -0.02(-0.41%)
    Sep 10, 2024 4.760 4.880 4.751 4.840 32,007 +0.01(+0.21%)
    Sep 09, 2024 4.860 4.990 4.830 4.830 15,349 -0.04(-0.82%)
    Sep 06, 2024 4.918 4.965 4.850 4.870 14,365 -0.16(-3.18%)
    Sep 05, 2024 4.860 5.030 4.850 5.030 14,519 +0.17(+3.50%)
    Sep 04, 2024 4.970 4.979 4.850 4.860 12,121 -0.04(-0.82%)
    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.