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 (%)
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.