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 (%)
Apr 30, 2021 1.620 1.620 1.550 1.587 252,500 -0.03(-2.01%)
Apr 29, 2021 1.627 1.680 1.600 1.620 109,145 -0.01(-0.61%)
Apr 28, 2021 1.530 1.645 1.530 1.630 90,382 -0.00(-0.18%)
Apr 27, 2021 1.570 1.640 1.570 1.633 56,012 +0.04(+2.70%)
Apr 26, 2021 1.630 1.630 1.581 1.590 120,117 +0.00(+0.00%)
Apr 23, 2021 1.570 1.653 1.565 1.590 83,400 +0.04(+2.58%)
Apr 22, 2021 1.650 1.660 1.550 1.550 284,276 -0.09(-5.66%)
Apr 21, 2021 1.560 1.653 1.560 1.643 91,627 +0.05(+3.33%)
Apr 20, 2021 1.650 1.661 1.580 1.590 321,947 -0.06(-3.64%)
Apr 19, 2021 1.590 1.708 1.560 1.650 201,993 +0.00(+0.00%)
Apr 16, 2021 1.500 1.660 1.390 1.650 417,500 +0.17(+11.49%)
Apr 15, 2021 1.450 1.500 1.370 1.480 642,529 -0.02(-1.33%)
Apr 14, 2021 1.500 1.540 1.450 1.500 951,316 -0.05(-3.23%)
Apr 13, 2021 1.550 1.600 1.530 1.550 266,149 -0.04(-2.52%)
Apr 12, 2021 1.657 1.700 1.590 1.590 144,662 -0.08(-4.78%)
Apr 09, 2021 1.715 1.715 1.630 1.670 161,400 -0.05(-2.91%)
Apr 08, 2021 1.620 1.720 1.600 1.720 235,431 +0.03(+1.88%)
Apr 07, 2021 1.740 1.740 1.670 1.688 126,765 -0.03(-1.64%)
Apr 06, 2021 1.730 1.740 1.710 1.716 122,393 -0.02(-1.07%)
Apr 05, 2021 1.800 1.800 1.730 1.735 88,678 -0.00(-0.29%)
Apr 01, 2021 1.610 1.770 1.610 1.740 134,200 +0.07(+4.19%)
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%)
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.