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 (%)
Nov 29, 2019 0.1998 0.1998 0.1998 0.1998 300 +0.00(+2.20%)
Nov 27, 2019 0.1957 0.1961 0.1955 0.1955 25,700 +0.00(+0.62%)
Nov 26, 2019 0.1943 0.1943 0.1943 0.1943 2,090 +0.01(+2.75%)
Nov 25, 2019 0.1897 0.2005 0.1891 0.1891 65,600 -0.00(-0.26%)
Nov 22, 2019 0.1896 0.1896 0.1896 0.1896 800 +0.01(+6.22%)
Nov 21, 2019 0.1840 0.1840 0.1785 0.1785 13,000 -0.00(-1.60%)
Nov 20, 2019 0.1760 0.1814 0.1723 0.1814 5,800 +0.01(+7.66%)
Nov 19, 2019 0.1685 0.1685 0.1685 0.1685 4,910 -0.01(-4.91%)
Nov 18, 2019 0.1683 0.1772 0.1683 0.1772 5,332 +0.02(+10.06%)
Nov 15, 2019 0.1610 0.1610 0.1610 10 +0.00(+0.00%)
Nov 14, 2019 0.1600 0.1633 0.1600 0.1610 2,600 +0.01(+7.48%)
Nov 13, 2019 0.1587 0.1587 0.1498 0.1498 26,500 -0.01(-4.59%)
Nov 12, 2019 0.1570 0.1570 0.1570 0.1570 1,000 +0.00(+0.06%)
Nov 11, 2019 0.1722 0.1722 0.1569 0.1569 33,200 -0.00(-1.94%)
Nov 08, 2019 0.1616 0.1630 0.1600 0.1600 19,000 -0.01(-6.27%)
Nov 07, 2019 0.1799 0.1799 0.1700 0.1707 22,200 +0.00(+1.61%)
Nov 06, 2019 0.1728 0.1775 0.1680 0.1680 18,250 -0.01(-6.15%)
Nov 05, 2019 0.1620 0.1790 0.1620 0.1790 74,500 +0.02(+9.61%)
Nov 01, 2019 0.1633 0.1633 0.1633 0 +0.02(+12.23%)
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%)
Aug 01, 2019 0.3190 0.3190 0.3190 0.3190 100 +0.01(+3.07%)
Jul 31, 2019 0.3282 0.3282 0.3095 0.3095 1,750 -0.01(-4.18%)
Jul 29, 2019 0.3230 0.3230 0.3230 0 -0.00(-0.25%)
Jul 26, 2019 0.3150 0.3238 0.3150 0.3238 8,500 +0.01(+4.45%)
Jul 25, 2019 0.3075 0.3106 0.3075 0.3100 4,000 +0.00(+0.81%)
Jul 24, 2019 0.3100 0.3171 0.3075 0.3075 2,100 -0.01(-2.38%)
Jul 23, 2019 0.3240 0.3240 0.3100 0.3150 4,454 -0.00(-0.44%)
Jul 22, 2019 0.3090 0.3164 0.3090 0.3164 645 +0.00(+0.03%)
Jul 19, 2019 0.3220 0.3220 0.3163 0.3163 3,700 -0.00(-1.16%)
Jul 18, 2019 0.3078 0.3200 0.3031 0.3200 13,934 +0.03(+9.40%)
Jul 17, 2019 0.2925 0.2925 0.2925 0.2925 100 +0.00(+0.72%)
Jul 16, 2019 0.2690 0.2960 0.2690 0.2904 12,500 +0.02(+6.65%)
Jul 15, 2019 0.2800 0.2873 0.2723 0.2723 8,490 -0.01(-4.46%)
Jul 12, 2019 0.2800 0.2889 0.2800 0.2850 1,300 -0.01(-2.73%)
Jul 11, 2019 0.3004 0.3041 0.2886 0.2930 6,105 -0.01(-3.14%)
Jul 10, 2019 0.3100 0.3156 0.2950 0.3025 3,310 -0.02(-7.01%)
Jul 08, 2019 0.3253 0.3253 0.3253 0 -0.01(-3.98%)
Jul 05, 2019 0.3278 0.3390 0.3247 0.3388 18,400 +0.04(+12.26%)
Jul 03, 2019 0.3018 0.3018 0.3018 0.3018 2,000 -0.01(-2.42%)
Jul 02, 2019 0.3175 0.3175 0.2900 0.3093 5,100 +0.02(+5.53%)
Jul 01, 2019 0.3110 0.3110 0.2931 0.2931 600 -0.00(-0.44%)
Jun 28, 2019 0.3191 0.3191 0.2944 0.2944 11,500 -0.02(-5.03%)
Jun 27, 2019 0.2950 0.3109 0.2950 0.3100 63,545 +0.02(+7.68%)
Jun 26, 2019 0.2887 0.2925 0.2824 0.2879 10,100 -0.00(-0.72%)
Jun 25, 2019 0.2990 0.2990 0.2865 0.2900 24,923 +0.02(+8.37%)
Jun 24, 2019 0.2688 0.2700 0.2631 0.2676 40,048 +0.01(+5.52%)
Jun 21, 2019 0.2450 0.2750 0.2350 0.2536 8,500 -0.00(-0.20%)
Jun 20, 2019 0.2653 0.2653 0.2541 0.2541 3,110 +0.01(+3.88%)
Jun 19, 2019 0.2545 0.2575 0.2446 0.2446 35,744 -0.02(-7.70%)
Jun 18, 2019 0.2927 0.2982 0.2650 0.2650 44,843 -0.02(-8.62%)
Jun 17, 2019 0.2760 0.2900 0.2760 0.2900 1,775 -0.02(-7.35%)
Jun 12, 2019 0.3130 0.3130 0.3130 0 -0.01(-3.48%)
Jun 11, 2019 0.3242 0.3355 0.3242 0.3243 10,100 +0.01(+4.82%)
Jun 10, 2019 0.3030 0.3094 0.3030 0.3094 1,110 +0.01(+4.67%)
Jun 07, 2019 0.3011 0.3011 0.2956 0.2956 4,600 -0.01(-1.79%)
Jun 06, 2019 0.3010 0.3010 0.3010 0.3010 908 -0.02(-6.61%)
Jun 05, 2019 0.3100 0.3223 0.3060 0.3223 14,000 +0.02(+7.40%)
Jun 04, 2019 0.2990 0.3001 0.2990 0.3001 3,650 -0.01(-4.52%)
Jun 03, 2019 0.3079 0.3143 0.3079 0.3143 3,000 -0.03(-7.86%)
May 31, 2019 0.3481 0.3481 0.3350 0.3411 13,000 +0.00(+1.16%)
May 30, 2019 0.3641 0.3641 0.3372 0.3372 1,100 -0.02(-6.52%)
May 29, 2019 0.3720 0.3730 0.3600 0.3607 6,909 +0.05(+15.83%)
May 24, 2019 0.3114 0.3114 0.3114 0 +0.01(+3.70%)
May 23, 2019 0.3003 0.3003 0.3003 0.3003 2,800 -0.04(-11.23%)
May 22, 2019 0.3383 0.3383 0.3383 0.3383 100 +0.01(+2.27%)
May 21, 2019 0.3010 0.3340 0.3010 0.3308 23,850 +0.06(+21.62%)
May 20, 2019 0.2810 0.2810 0.2720 0.2720 5,062 -0.04(-12.26%)
May 17, 2019 0.2978 0.3100 0.2978 0.3100 1,600 +0.02(+5.62%)
May 16, 2019 0.2940 0.3017 0.2902 0.2935 12,325 -0.00(-0.84%)
May 15, 2019 0.3115 0.3115 0.2960 0.2960 5,765 -0.01(-4.45%)
May 14, 2019 0.3098 0.3098 0.3098 46 +0.00(+0.00%)
May 13, 2019 0.3070 0.3155 0.3070 0.3098 2,500 -0.01(-1.65%)
May 10, 2019 0.2930 0.3150 0.2930 0.3150 900 +0.01(+4.86%)
May 09, 2019 0.3297 0.3297 0.3004 0.3004 24,870 -0.03(-8.80%)
May 08, 2019 0.3452 0.3452 0.3294 0.3294 6,683 +0.01(+2.94%)
May 07, 2019 0.3285 0.3324 0.3200 0.3200 27,720 +0.00(+0.63%)
May 06, 2019 0.3215 0.3215 0.3180 0.3180 2,245 -0.01(-2.96%)
May 03, 2019 0.3400 0.3400 0.3277 0.3277 8,500 -0.00(-0.70%)
May 02, 2019 0.3252 0.3300 0.2970 0.3300 65,502 +0.00(+0.09%)
May 01, 2019 0.3240 0.3306 0.3240 0.3297 3,600 +0.00(+1.17%)
Apr 30, 2019 0.3220 0.3335 0.3220 0.3259 4,525 +0.00(+1.21%)
Apr 29, 2019 0.3254 0.3330 0.3220 0.3220 1,485 -0.02(-4.45%)
Apr 26, 2019 0.3370 0.3370 0.3370 0.3370 1,500 +0.01(+1.51%)
Apr 25, 2019 0.3320 0.3320 0.3320 0.3320 2,075 +0.00(+0.18%)
Apr 24, 2019 0.3314 0.3314 0.3314 0.3314 1,300 -0.01(-2.16%)
Apr 23, 2019 0.3365 0.3387 0.3300 0.3387 3,550 +0.01(+2.02%)
Apr 22, 2019 0.3300 0.3440 0.3300 0.3320 49,634 -0.01(-1.80%)
Apr 18, 2019 0.3549 0.3549 0.3340 0.3381 15,500 -0.02(-6.34%)
Apr 17, 2019 0.3400 0.3610 0.3358 0.3610 7,165 +0.01(+4.03%)
Apr 16, 2019 0.3560 0.3580 0.3470 0.3470 11,000 -0.01(-3.21%)
Apr 15, 2019 0.3587 0.3587 0.3585 0.3585 3,100 +0.00(+0.31%)
Apr 12, 2019 0.3430 0.3680 0.3430 0.3574 11,100 +0.01(+2.11%)
Apr 11, 2019 0.3479 0.3500 0.3366 0.3500 13,275 -0.01(-1.69%)
Apr 10, 2019 0.3619 0.3619 0.3560 0.3560 1,329 -0.00(-0.17%)
Apr 09, 2019 0.3660 0.3682 0.3566 0.3566 3,651 +0.02(+5.25%)
Apr 08, 2019 0.3510 0.3610 0.3388 0.3388 15,209 -0.03(-7.43%)
Apr 05, 2019 0.3790 0.3790 0.3597 0.3660 16,700 -0.04(-9.85%)
Apr 04, 2019 0.4060 0.4060 0.4060 0.4060 425 +0.05(+12.87%)
Apr 03, 2019 0.3612 0.3612 0.3475 0.3597 23,736 +0.01(+4.26%)
Apr 02, 2019 0.3696 0.3841 0.3450 0.3450 15,697 -0.03(-7.63%)
Apr 01, 2019 0.3650 0.3735 0.3650 0.3735 1,250 +0.00(+0.76%)
Mar 29, 2019 0.4000 0.4091 0.3645 0.3707 6,200 +0.00(+0.76%)
Mar 28, 2019 0.3722 0.3802 0.3533 0.3679 37,830 -0.02(-4.44%)
Mar 27, 2019 0.4249 0.4249 0.3749 0.3850 66,300 -0.03(-7.96%)
Mar 26, 2019 0.4315 0.4400 0.4183 0.4183 16,110 -0.01(-3.24%)
Mar 25, 2019 0.4468 0.4468 0.4321 0.4323 7,451 -0.01(-3.03%)
Mar 22, 2019 0.4628 0.4628 0.4436 0.4458 3,600 -0.02(-3.98%)
Mar 21, 2019 0.4497 0.4643 0.4497 0.4643 1,600 +0.02(+3.89%)
Mar 20, 2019 0.4574 0.4574 0.4469 0.4469 400 -0.01(-2.68%)
Mar 19, 2019 0.4448 0.4902 0.4448 0.4592 5,015 +0.03(+6.99%)
Mar 18, 2019 0.4138 0.4292 0.4020 0.4292 32,157 +0.01(+2.19%)
Mar 15, 2019 0.4021 0.4277 0.4021 0.4200 30,800 +0.01(+2.71%)
Mar 14, 2019 0.4501 0.4501 0.4089 0.4089 3,810 -0.04(-9.13%)
Mar 13, 2019 0.4500 0.4500 0.4500 0.4500 11,000 +0.00(+0.00%)
Mar 12, 2019 0.4483 0.4582 0.4482 0.4500 15,070 +0.01(+1.40%)
Mar 11, 2019 0.4550 0.4550 0.4438 0.4438 6,400 -0.01(-2.46%)
Mar 08, 2019 0.4841 0.4841 0.4550 0.4550 30,200 -0.01(-3.19%)
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.