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 (%)
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%)
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.