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

Bragg Gaming Group Inc (TSX: BRAG )

4.980 +0.030 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 4.760 5.070 4.760 4.980 28,851 +0.03(+0.61%)
Dec 19, 2024 5.050 5.180 4.940 4.950 51,373 -0.10(-1.98%)
Dec 18, 2024 5.160 5.410 5.050 5.050 35,086 -0.28(-5.25%)
Dec 17, 2024 5.140 5.480 5.140 5.330 17,483 +0.05(+0.95%)
Dec 16, 2024 4.940 5.430 4.940 5.280 59,189 +0.25(+4.97%)
Dec 13, 2024 5.150 5.150 5.000 5.030 20,692 -0.13(-2.52%)
Dec 12, 2024 5.200 5.250 5.090 5.160 51,638 -0.03(-0.58%)
Dec 11, 2024 5.250 5.250 5.030 5.190 33,791 -0.09(-1.70%)
Dec 10, 2024 4.660 5.400 4.660 5.280 124,730 +0.65(+14.04%)
Dec 09, 2024 4.600 4.790 4.600 4.630 25,351 -0.01(-0.22%)
Dec 06, 2024 4.550 4.640 4.380 4.640 102,524 +0.25(+5.69%)
Dec 05, 2024 4.550 4.650 4.390 4.390 33,638 -0.30(-6.40%)
Dec 04, 2024 4.720 4.760 4.600 4.690 28,201 -0.05(-1.05%)
Dec 03, 2024 4.520 4.790 4.450 4.740 115,063 +0.24(+5.33%)
Dec 02, 2024 4.480 4.640 4.450 4.500 41,009 -0.11(-2.39%)
Nov 29, 2024 4.670 4.730 4.510 4.610 30,222 -0.07(-1.50%)
Nov 28, 2024 4.670 4.800 4.540 4.680 12,381 -0.06(-1.27%)
Nov 27, 2024 4.670 5.060 4.610 4.740 51,301 +0.06(+1.28%)
Nov 26, 2024 4.490 4.750 4.490 4.680 21,239 +0.18(+4.00%)
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%)
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 following
Privacy Policy and Terms and Conditions.