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 (%)
Dec 31, 2020 1.130 1.130 1.130 823,806 +0.02(+2.03%)
Dec 30, 2020 1.150 1.150 1.050 1.107 823,806 +0.02(+1.61%)
Dec 29, 2020 1.251 1.280 1.030 1.090 1,869,191 -0.26(-19.26%)
Dec 28, 2020 1.360 1.379 1.250 1.350 659,222 -0.01(-0.92%)
Dec 24, 2020 1.380 1.444 1.240 1.363 1,129,400 +0.09(+6.74%)
Dec 23, 2020 1.150 1.280 1.050 1.276 1,138,933 +0.20(+18.19%)
Dec 22, 2020 1.170 1.170 1.030 1.080 641,681 -0.02(-1.87%)
Dec 21, 2020 1.150 1.160 1.080 1.101 788,835 -0.07(-5.93%)
Dec 18, 2020 1.170 1.180 1.110 1.170 609,300 +0.00(+0.00%)
Dec 17, 2020 1.000 1.180 1.000 1.170 336,536 +0.12(+11.38%)
Dec 16, 2020 1.150 1.150 1.019 1.050 412,783 -0.05(-4.50%)
Dec 15, 2020 1.202 1.202 1.080 1.100 299,640 -0.06(-5.32%)
Dec 14, 2020 1.200 1.200 1.070 1.162 1,095,289 +0.03(+2.53%)
Dec 11, 2020 1.100 1.210 1.070 1.133 735,400 -0.07(-5.57%)
Dec 10, 2020 0.9427 1.240 0.9427 1.200 1,820,380 +0.26(+27.66%)
Dec 09, 2020 0.8415 0.9500 0.8278 0.9400 514,701 +0.12(+14.15%)
Dec 08, 2020 0.9330 0.9330 0.7852 0.8235 887,809 -0.07(-8.35%)
Dec 07, 2020 0.8558 0.9190 0.8550 0.8985 1,720,774 +0.04(+5.14%)
Dec 04, 2020 0.7725 0.8800 0.7650 0.8546 1,154,100 +0.09(+11.49%)
Dec 03, 2020 0.6839 0.8100 0.6700 0.7665 851,575 +0.07(+10.62%)
Dec 02, 2020 0.6630 0.7100 0.6500 0.6929 618,820 -0.01(-1.01%)
Dec 01, 2020 0.6700 0.7153 0.6358 0.7000 1,808,698 +0.07(+11.22%)
Nov 30, 2020 0.6220 0.7151 0.6012 0.6294 2,406,286 +0.02(+3.91%)
Nov 27, 2020 0.5900 0.6100 0.5900 0.6057 43,800 +0.04(+7.11%)
Nov 25, 2020 0.5820 0.5974 0.5610 0.5655 131,100 +0.01(+1.34%)
Nov 24, 2020 0.5650 0.5650 0.5220 0.5580 298,085 -0.01(-1.40%)
Nov 23, 2020 0.5620 0.6021 0.5532 0.5659 568,873 -0.03(-4.60%)
Nov 20, 2020 0.6021 0.6106 0.5932 0.5932 71,600 +0.00(+0.63%)
Nov 19, 2020 0.6525 0.6550 0.5774 0.5895 199,385 -0.03(-4.49%)
Nov 18, 2020 0.5750 0.6409 0.5750 0.6172 532,038 +0.05(+8.85%)
Nov 17, 2020 0.5730 0.5930 0.5660 0.5670 194,141 +0.02(+3.09%)
Nov 16, 2020 0.5436 0.5550 0.5435 0.5500 140,350 +0.00(+0.00%)
Nov 13, 2020 0.5760 0.5760 0.5410 0.5500 206,300 -0.01(-2.48%)
Nov 12, 2020 0.6125 0.6129 0.5529 0.5640 80,464 -0.05(-7.99%)
Nov 11, 2020 0.6150 0.6174 0.6130 0.6130 22,163 +0.00(+0.54%)
Nov 10, 2020 0.5640 0.6189 0.5640 0.6097 44,064 -0.00(-0.70%)
Nov 09, 2020 0.6092 0.6140 0.5960 0.6140 107,503 -0.00(-0.78%)
Nov 06, 2020 0.6000 0.6200 0.6000 0.6188 123,000 +0.01(+1.44%)
Nov 05, 2020 0.6175 0.6179 0.5934 0.6100 87,091 -0.01(-1.61%)
Nov 04, 2020 0.5920 0.6200 0.5920 0.6200 65,200 +0.04(+6.90%)
Nov 03, 2020 0.6056 0.6056 0.5800 0.5800 71,486 -0.02(-2.52%)
Nov 02, 2020 0.5772 0.6000 0.5772 0.5950 99,350 +0.02(+3.37%)
Oct 30, 2020 0.6028 0.6028 0.5550 0.5756 298,100 -0.02(-4.07%)
Oct 29, 2020 0.6100 0.6122 0.6000 0.6000 70,983 +0.01(+0.84%)
Oct 28, 2020 0.5790 0.6062 0.5790 0.5950 144,394 -0.05(-7.42%)
Oct 27, 2020 0.5828 0.6427 0.3000 0.6427 192,134 +0.06(+11.19%)
Oct 26, 2020 0.5900 0.5900 0.5780 0.5780 49,182 -0.02(-3.28%)
Oct 23, 2020 0.6020 0.6046 0.5920 0.5976 82,700 +0.02(+2.95%)
Oct 22, 2020 0.6100 0.6100 0.5805 0.5805 19,939 -0.01(-1.61%)
Oct 21, 2020 0.5839 0.6154 0.5823 0.5900 61,954 +0.02(+2.61%)
Oct 20, 2020 0.5821 0.5970 0.5750 0.5750 89,100 +0.00(+0.38%)
Oct 19, 2020 0.5800 0.6280 0.5728 0.5728 125,415 +0.00(+0.49%)
Oct 16, 2020 0.6100 0.6100 0.5700 0.5700 224,800 -0.04(-6.56%)
Oct 15, 2020 0.6321 0.6321 0.5700 0.6100 384,973 -0.06(-9.00%)
Oct 14, 2020 0.6299 0.7500 0.6000 0.6703 493,526 +0.21(+44.15%)
Oct 13, 2020 0.4620 0.4663 0.4600 0.4650 72,064 -0.00(-1.06%)
Oct 12, 2020 0.4500 0.4700 0.4500 0.4700 8,155 +0.03(+8.00%)
Oct 09, 2020 0.4301 0.4800 0.4301 0.4352 76,800 -0.01(-1.89%)
Oct 08, 2020 0.4000 0.4436 0.4000 0.4436 171,555 +0.07(+18.93%)
Oct 07, 2020 0.3556 0.3730 0.3500 0.3730 27,660 +0.00(+0.81%)
Oct 06, 2020 0.3700 0.3700 0.3700 0.3700 269 -0.00(-0.11%)
Oct 05, 2020 0.3380 0.3705 0.3380 0.3704 20,256 +0.00(+0.11%)
Oct 02, 2020 0.3556 0.3717 0.3538 0.3700 168,600 +0.00(+0.00%)
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.