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 (%)
Mar 31, 2021 1.690 1.690 1.600 1.670 239,435 +0.02(+1.31%)
Mar 30, 2021 1.740 1.740 1.550 1.648 715,479 -0.09(-5.40%)
Mar 29, 2021 1.850 1.870 1.730 1.742 291,041 -0.09(-4.78%)
Mar 26, 2021 1.920 1.940 1.811 1.830 567,500 -0.07(-3.68%)
Mar 25, 2021 1.840 1.920 1.620 1.900 1,302,678 -0.02(-1.04%)
Mar 24, 2021 1.966 2.005 1.900 1.920 721,484 +0.05(+2.87%)
Mar 23, 2021 1.917 1.970 1.840 1.867 439,788 -0.00(-0.19%)
Mar 22, 2021 1.840 1.940 1.810 1.870 338,303 +0.06(+3.31%)
Mar 19, 2021 1.790 1.850 1.750 1.810 192,900 +0.06(+3.43%)
Mar 18, 2021 1.840 1.940 1.710 1.750 384,535 -0.07(-3.85%)
Mar 17, 2021 1.805 1.860 1.626 1.820 261,176 +0.09(+5.20%)
Mar 16, 2021 1.855 1.855 1.672 1.730 265,725 -0.02(-1.42%)
Mar 15, 2021 1.820 1.820 1.700 1.755 357,894 +0.02(+1.15%)
Mar 12, 2021 1.790 1.810 1.720 1.735 249,000 -0.04(-2.53%)
Mar 11, 2021 1.800 1.870 1.750 1.780 318,029 +0.01(+0.76%)
Mar 10, 2021 1.750 1.840 1.730 1.766 617,531 +0.09(+5.15%)
Mar 09, 2021 1.690 1.790 1.600 1.680 328,793 +0.09(+5.66%)
Mar 08, 2021 1.670 1.680 1.555 1.590 468,340 -0.07(-4.22%)
Mar 05, 2021 1.690 1.731 1.340 1.660 1,336,500 +0.00(+0.00%)
Mar 04, 2021 1.820 1.910 1.610 1.660 1,082,553 -0.24(-12.63%)
Mar 03, 2021 1.920 1.937 1.790 1.900 369,321 +0.01(+0.50%)
Mar 02, 2021 2.070 2.070 1.860 1.891 297,350 -0.05(-2.55%)
Mar 01, 2021 1.900 2.090 1.850 1.940 372,121 -0.01(-0.51%)
Feb 26, 2021 1.958 2.020 1.750 1.950 1,461,200 -0.08(-3.94%)
Feb 25, 2021 2.244 2.300 2.030 2.030 808,872 -0.21(-9.34%)
Feb 24, 2021 2.264 2.290 2.210 2.239 383,342 +0.06(+2.69%)
Feb 23, 2021 2.055 2.330 1.980 2.180 1,172,256 -0.01(-0.43%)
Feb 22, 2021 2.405 2.430 2.170 2.190 821,133 -0.18(-7.59%)
Feb 19, 2021 2.400 2.400 2.260 2.370 591,100 +0.08(+3.49%)
Feb 18, 2021 2.360 2.450 2.180 2.290 697,953 -0.02(-0.87%)
Feb 17, 2021 2.406 2.501 2.170 2.310 2,345,255 -0.09(-3.75%)
Feb 16, 2021 2.263 2.500 2.200 2.400 1,914,428 +0.24(+10.96%)
Feb 12, 2021 2.060 2.200 2.020 2.163 1,539,900 +0.11(+5.51%)
Feb 11, 2021 1.950 2.050 1.800 2.050 1,828,873 +0.19(+10.22%)
Feb 10, 2021 1.910 1.920 1.730 1.860 1,100,904 -0.04(-2.11%)
Feb 09, 2021 1.940 2.000 1.900 1.900 725,684 +0.00(+0.00%)
Feb 08, 2021 2.000 2.000 1.882 1.900 794,577 -0.02(-1.04%)
Feb 05, 2021 1.850 1.970 1.830 1.920 987,600 +0.08(+4.35%)
Feb 04, 2021 1.770 1.840 1.700 1.840 693,553 +0.13(+7.60%)
Feb 03, 2021 1.710 1.805 1.680 1.710 576,377 +0.02(+1.18%)
Feb 02, 2021 1.730 1.748 1.616 1.690 502,333 -0.03(-1.74%)
Feb 01, 2021 1.800 1.885 1.509 1.720 737,591 +0.03(+1.78%)
Jan 29, 2021 1.724 1.790 1.570 1.690 829,200 -0.02(-1.17%)
Jan 28, 2021 1.700 1.830 1.685 1.710 431,696 +0.01(+0.59%)
Jan 27, 2021 1.950 1.950 1.640 1.700 825,310 -0.17(-9.09%)
Jan 26, 2021 1.860 1.897 1.650 1.870 847,673 +0.02(+1.08%)
Jan 25, 2021 2.050 2.050 1.840 1.850 1,247,436 -0.15(-7.44%)
Jan 22, 2021 1.990 2.060 1.850 1.999 671,000 +0.02(+0.94%)
Jan 21, 2021 2.050 2.050 1.730 1.980 1,211,693 -0.08(-3.88%)
Jan 20, 2021 2.100 2.110 1.990 2.060 954,616 +0.01(+0.49%)
Jan 19, 2021 1.990 2.080 1.770 2.050 2,295,270 +0.33(+19.19%)
Jan 15, 2021 1.710 1.720 1.549 1.720 727,900 +0.07(+4.24%)
Jan 14, 2021 1.540 1.724 1.450 1.650 2,373,378 +0.23(+16.07%)
Jan 13, 2021 1.350 1.422 1.240 1.422 1,439,182 +0.13(+10.20%)
Jan 12, 2021 1.320 1.320 1.230 1.290 701,882 +0.03(+2.38%)
Jan 11, 2021 1.130 1.370 1.130 1.260 694,083 +0.06(+5.00%)
Jan 08, 2021 1.230 1.270 1.160 1.200 526,100 -0.01(-0.83%)
Jan 07, 2021 1.290 1.290 1.200 1.210 506,335 -0.03(-2.47%)
Jan 06, 2021 1.060 1.280 1.060 1.241 1,052,711 +0.12(+10.77%)
Jan 05, 2021 1.060 1.140 1.060 1.120 570,677 +0.06(+5.66%)
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.