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

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

4.610 -0.070 (-1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 19, 2025 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 (%)
May 19, 2025 4.650 4.820 4.600 4.610 12,692 -0.07(-1.50%)
May 16, 2025 4.700 4.700 4.500 4.680 63,551 +0.16(+3.54%)
May 15, 2025 4.460 4.750 4.300 4.520 147,927 -0.02(-0.44%)
May 14, 2025 4.510 4.588 4.400 4.540 28,844 -0.10(-2.16%)
May 13, 2025 4.430 4.650 4.400 4.640 11,119 +0.22(+4.98%)
May 12, 2025 4.410 4.500 4.320 4.420 4,642 +0.11(+2.55%)
May 09, 2025 4.370 4.370 4.250 4.310 12,443 -0.01(-0.23%)
May 08, 2025 4.318 4.451 4.270 4.320 27,602 -0.07(-1.59%)
May 07, 2025 4.540 4.590 4.390 4.390 21,158 -0.12(-2.66%)
May 06, 2025 4.250 4.510 4.250 4.510 25,576 +0.26(+6.12%)
May 05, 2025 4.110 4.440 4.110 4.250 37,664 +0.05(+1.19%)
May 02, 2025 4.130 4.200 3.920 4.200 153,475 +0.16(+3.96%)
May 01, 2025 3.980 4.040 3.950 4.040 17,297 +0.13(+3.32%)
Apr 30, 2025 4.050 4.051 3.865 3.910 37,005 -0.16(-3.93%)
Apr 29, 2025 4.110 4.110 4.020 4.070 17,211 -0.03(-0.73%)
Apr 28, 2025 4.047 4.100 3.985 4.100 17,602 +0.02(+0.49%)
Apr 25, 2025 4.120 4.189 4.056 4.080 7,556 -0.06(-1.45%)
Apr 24, 2025 3.960 4.160 3.950 4.140 34,441 +0.25(+6.43%)
Apr 23, 2025 3.850 3.960 3.810 3.890 21,769 +0.12(+3.18%)
Apr 22, 2025 3.619 3.900 3.619 3.770 38,807 +0.12(+3.29%)
Apr 21, 2025 3.680 3.715 3.640 3.650 57,985 -0.08(-2.14%)
Apr 17, 2025 3.739 3.740 3.580 3.730 17,887 +0.15(+4.19%)
Apr 16, 2025 3.746 3.746 3.580 3.580 144,015 -0.14(-3.76%)
Apr 15, 2025 3.680 3.750 3.625 3.720 7,923 +0.13(+3.62%)
Apr 14, 2025 3.700 3.744 3.550 3.590 37,210 -0.01(-0.28%)
Apr 11, 2025 3.600 3.670 3.500 3.600 45,427 +0.05(+1.41%)
Apr 10, 2025 3.730 3.800 3.510 3.550 23,971 -0.18(-4.83%)
Apr 09, 2025 3.420 3.850 3.420 3.730 47,497 +0.27(+7.80%)
Apr 08, 2025 3.770 3.770 3.430 3.460 82,613 -0.19(-5.21%)
Apr 07, 2025 3.650 3.820 3.410 3.650 62,012 +0.00(+0.00%)
Apr 04, 2025 3.900 3.900 3.520 3.650 101,594 -0.31(-7.83%)
Apr 03, 2025 4.000 4.040 3.900 3.960 39,564 -0.17(-4.12%)
Apr 02, 2025 4.120 4.200 4.040 4.130 117,281 -0.05(-1.20%)
Apr 01, 2025 4.090 4.200 4.070 4.180 67,628 +0.07(+1.70%)
Mar 31, 2025 4.170 4.220 4.050 4.110 71,839 -0.15(-3.52%)
Mar 28, 2025 4.450 4.580 4.210 4.260 18,656 -0.12(-2.74%)
Mar 27, 2025 4.320 4.440 4.320 4.380 6,336 +0.04(+1.04%)
Mar 26, 2025 4.500 4.526 4.320 4.335 8,364 -0.11(-2.36%)
Mar 25, 2025 4.300 4.480 4.295 4.440 62,916 +0.16(+3.74%)
Mar 24, 2025 4.300 4.399 4.220 4.280 76,057 -0.02(-0.47%)
Mar 21, 2025 4.410 4.410 4.230 4.300 58,303 -0.11(-2.49%)
Mar 20, 2025 4.290 4.430 4.150 4.410 77,174 -0.06(-1.34%)
Mar 19, 2025 4.330 4.480 4.310 4.470 40,720 +0.26(+6.18%)
Mar 18, 2025 4.370 4.390 4.210 4.210 19,761 -0.11(-2.55%)
Mar 17, 2025 4.200 4.383 4.200 4.320 26,210 +0.07(+1.65%)
Mar 14, 2025 4.100 4.398 4.100 4.250 22,870 +0.20(+4.94%)
Mar 13, 2025 4.265 4.265 4.050 4.050 15,565 -0.10(-2.41%)
Mar 12, 2025 4.280 4.280 4.150 4.150 21,732 -0.05(-1.19%)
Mar 11, 2025 4.220 4.310 4.145 4.200 21,585 +0.03(+0.72%)
Mar 10, 2025 4.300 4.300 4.150 4.170 31,608 -0.19(-4.36%)
Mar 07, 2025 4.410 4.490 4.300 4.360 25,265 -0.11(-2.46%)
Mar 06, 2025 4.540 4.590 4.345 4.470 44,719 -0.10(-2.19%)
Mar 05, 2025 4.630 4.630 4.470 4.570 14,837 +0.01(+0.22%)
Mar 04, 2025 4.400 4.695 4.170 4.560 114,919 +0.11(+2.47%)
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 Of Service.