Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (OP: BRGGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.1515 0.1515 0.1455 0.1455 1,150 -0.00(-2.35%)
Oct 30, 2019 0.1525 0.1525 0.1455 0.1490 1,692 -0.00(-0.67%)
Oct 29, 2019 0.1673 0.1700 0.1438 0.1500 30,400 -0.01(-5.66%)
Oct 28, 2019 0.1417 0.1590 0.1400 0.1590 40,200 +0.00(+0.63%)
Oct 25, 2019 0.1735 0.1735 0.1550 0.1580 32,500 -0.02(-8.93%)
Oct 24, 2019 0.1785 0.1785 0.1735 0.1735 5,900 -0.02(-8.01%)
Oct 23, 2019 0.1886 0.1886 0.1886 0.1886 5,200 -0.01(-3.03%)
Oct 22, 2019 0.1953 0.2200 0.1945 0.1945 10,700 -0.01(-3.19%)
Oct 21, 2019 0.2009 0.2009 0.2009 0.2009 650 -0.00(-2.24%)
Oct 18, 2019 0.2000 0.2055 0.2000 0.2055 1,500 +0.00(+1.23%)
Oct 17, 2019 0.1700 0.2030 0.1700 0.2030 8,000 +0.05(+32.77%)
Oct 16, 2019 0.1670 0.1670 0.1456 0.1529 7,050 -0.02(-10.38%)
Oct 15, 2019 0.1706 0.1706 0.1706 0.1706 162 +0.02(+12.83%)
Oct 14, 2019 0.1689 0.1689 0.1512 0.1512 10,401 -0.02(-10.43%)
Oct 11, 2019 0.1643 0.1688 0.1620 0.1688 32,800 +0.01(+5.50%)
Oct 10, 2019 0.1575 0.1600 0.1575 0.1600 3,297 +0.01(+9.36%)
Oct 09, 2019 0.1500 0.1500 0.1463 0.1463 4,500 -0.00(-2.47%)
Oct 08, 2019 0.1607 0.1607 0.1500 0.1500 3,200 -0.01(-6.25%)
Oct 04, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.60%)
Oct 03, 2019 0.1501 0.1501 0.1501 0.1501 1,000 -0.01(-5.89%)
Oct 02, 2019 0.1595 0.1595 0.1595 0.1595 11,050 -0.02(-10.89%)
Oct 01, 2019 0.1777 0.1790 0.1777 0.1790 42,000 -0.00(-0.56%)
Sep 30, 2019 0.1850 0.1850 0.1800 0.1800 5,718 -0.00(-1.75%)
Sep 27, 2019 0.1832 0.1832 0.1832 0.1832 8,300 -0.01(-3.48%)
Sep 26, 2019 0.1898 0.1898 0.1898 0.1898 11,500 -0.01(-4.86%)
Sep 25, 2019 0.2015 0.2100 0.1995 0.1995 49,400 +0.01(+3.80%)
Sep 24, 2019 0.1760 0.1922 0.1760 0.1922 800 +0.01(+3.95%)
Sep 23, 2019 0.2090 0.2090 0.1849 0.1849 9,012 -0.03(-14.36%)
Sep 20, 2019 0.2034 0.2159 0.2034 0.2159 6,000 -0.01(-3.62%)
Sep 19, 2019 0.2240 0.2240 0.2240 50 +0.00(+0.00%)
Sep 18, 2019 0.2185 0.2240 0.2185 0.2240 7,800 -0.00(-1.88%)
Sep 17, 2019 0.2110 0.2318 0.2110 0.2283 6,000 -0.01(-4.12%)
Sep 16, 2019 0.2381 0.2381 0.2381 0.2381 3,030 +0.02(+7.64%)
Sep 13, 2019 0.2212 0.2212 0.2212 50 +0.00(+0.00%)
Sep 12, 2019 0.2200 0.2212 0.2200 0.2212 8,363 +0.00(+1.47%)
Sep 11, 2019 0.2390 0.2390 0.2055 0.2180 21,500 -0.04(-16.15%)
Sep 10, 2019 0.2733 0.2733 0.2500 0.2600 12,000 +0.03(+14.09%)
Sep 06, 2019 0.2279 0.2279 0.2279 0 +0.02(+8.47%)
Sep 05, 2019 0.2200 0.2200 0.2101 0.2101 1,434 +0.00(+1.50%)
Sep 04, 2019 0.2070 0.2070 0.2070 0.2070 400 -0.02(-9.61%)
Sep 03, 2019 0.2200 0.2290 0.2200 0.2290 6,100 -0.03(-10.72%)
Aug 30, 2019 0.2550 0.2565 0.2550 0.2565 1,500 +0.06(+31.74%)
Aug 29, 2019 0.1947 0.1947 0.1947 0.1947 5,000 +0.03(+18.65%)
Aug 28, 2019 0.1640 0.1800 0.1640 0.1641 13,200 -0.01(-3.47%)
Aug 27, 2019 0.2301 0.2301 0.1680 0.1700 53,109 -0.05(-22.23%)
Aug 26, 2019 0.2247 0.2247 0.2186 0.2186 2,298 +0.01(+5.10%)
Aug 23, 2019 0.1998 0.2080 0.1997 0.2080 15,700 -0.01(-3.61%)
Aug 21, 2019 0.2158 0.2158 0.2158 0 -0.01(-2.31%)
Aug 20, 2019 0.2209 0.2209 0.2209 0.2209 500 +0.00(+2.27%)
Aug 19, 2019 0.2356 0.2360 0.2160 0.2160 31,509 -0.02(-8.86%)
Aug 16, 2019 0.2363 0.2370 0.2363 0.2370 300 -0.00(-1.25%)
Aug 15, 2019 0.2445 0.2445 0.2400 0.2400 8,000 -0.03(-10.11%)
Aug 14, 2019 0.2590 0.2670 0.2590 0.2670 1,000 -0.01(-1.84%)
Aug 13, 2019 0.2670 0.2799 0.2660 0.2720 8,685 +0.00(+0.59%)
Aug 09, 2019 0.2704 0.2704 0.2704 0 -0.02(-5.45%)
Aug 08, 2019 0.2860 0.2860 0.2802 0.2860 8,110 +0.01(+4.99%)
Aug 07, 2019 0.2630 0.2754 0.2630 0.2724 8,800 +0.01(+3.77%)
Aug 06, 2019 0.2899 0.2924 0.2625 0.2625 21,875 -0.02(-6.98%)
Aug 05, 2019 0.2822 0.2822 0.2822 0.2822 2,000 -0.03(-8.38%)
Aug 02, 2019 0.3208 0.3208 0.3080 0.3080 10,300 -0.01(-3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.