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 (%)
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%)
Oct 01, 2020 0.3750 0.3750 0.3670 0.3700 20,600 +0.00(+0.00%)
Sep 30, 2020 0.3500 0.4069 0.3500 0.3700 194,246 +0.05(+15.88%)
Sep 29, 2020 0.3300 0.3300 0.3193 0.3193 56,000 -0.01(-1.90%)
Sep 28, 2020 0.3370 0.3370 0.3220 0.3255 78,333 -0.01(-3.13%)
Sep 25, 2020 0.3175 0.3360 0.3175 0.3360 87,400 +0.02(+6.67%)
Sep 24, 2020 0.2900 0.3161 0.2900 0.3150 231,777 +0.03(+8.62%)
Sep 23, 2020 0.2885 0.3050 0.2884 0.2900 194,850 -0.01(-3.65%)
Sep 22, 2020 0.3034 0.3050 0.2948 0.3010 112,849 +0.00(+0.00%)
Sep 21, 2020 0.2830 0.3070 0.2830 0.3010 85,449 +0.00(+1.01%)
Sep 18, 2020 0.3071 0.3071 0.2884 0.2980 9,700 -0.01(-2.30%)
Sep 17, 2020 0.3245 0.3245 0.3050 0.3050 200,750 -0.02(-6.01%)
Sep 16, 2020 0.3224 0.3301 0.3170 0.3245 25,500 +0.00(+0.68%)
Sep 15, 2020 0.3230 0.3230 0.3223 0.3223 5,000 +0.00(+0.88%)
Sep 14, 2020 0.3266 0.3266 0.3190 0.3195 31,306 -0.01(-2.08%)
Sep 11, 2020 0.3235 0.3289 0.3215 0.3263 9,600 -0.00(-1.12%)
Sep 10, 2020 0.3400 0.3400 0.3300 0.3300 4,500 -0.01(-4.13%)
Sep 09, 2020 0.3442 0.3442 0.3442 80 +0.00(+0.00%)
Sep 08, 2020 0.3435 0.3442 0.3240 0.3442 4,186 -0.00(-1.38%)
Sep 04, 2020 0.3300 0.3490 0.3300 0.3490 53,500 +0.03(+9.06%)
Sep 03, 2020 0.3601 0.3601 0.3200 0.3200 57,817 -0.04(-11.46%)
Sep 02, 2020 0.3600 0.3680 0.3480 0.3614 62,728 +0.00(+0.53%)
Sep 01, 2020 0.3700 0.3800 0.3550 0.3595 45,010 -0.00(-1.18%)
Aug 31, 2020 0.3607 0.3638 0.3550 0.3638 18,490 +0.02(+4.57%)
Aug 28, 2020 0.3700 0.3800 0.3479 0.3479 47,000 -0.01(-3.36%)
Aug 27, 2020 0.3561 0.3606 0.3503 0.3600 36,159 +0.01(+3.18%)
Aug 26, 2020 0.3724 0.3759 0.3489 0.3489 26,239 -0.02(-4.41%)
Aug 25, 2020 0.3168 0.3650 0.3140 0.3650 25,950 +0.04(+14.06%)
Aug 24, 2020 0.3280 0.3280 0.3156 0.3200 19,297 -0.04(-12.21%)
Aug 19, 2020 0.3645 0.3645 0.3645 0 +0.00(+0.00%)
Aug 18, 2020 0.3575 0.3670 0.3575 0.3645 6,854 +0.02(+4.74%)
Aug 17, 2020 0.3700 0.3700 0.3480 0.3480 8,204 -0.02(-4.40%)
Aug 14, 2020 0.3700 0.3700 0.3609 0.3640 20,500 -0.01(-1.46%)
Aug 13, 2020 0.3140 0.3857 0.3140 0.3694 39,920 +0.06(+17.83%)
Aug 12, 2020 0.3130 0.3135 0.3070 0.3135 3,400 +0.01(+4.12%)
Aug 11, 2020 0.3000 0.3165 0.3000 0.3011 53,620 -0.00(-0.30%)
Aug 10, 2020 0.3100 0.3110 0.2955 0.3020 46,500 -0.01(-3.45%)
Aug 07, 2020 0.3200 0.3200 0.3089 0.3128 10,200 -0.00(-0.86%)
Aug 06, 2020 0.3100 0.3155 0.3100 0.3155 15,000 -0.01(-1.77%)
Aug 05, 2020 0.3143 0.3212 0.3143 0.3212 800 +0.00(+1.26%)
Aug 04, 2020 0.3395 0.3395 0.3172 0.3172 4,200 -0.01(-3.32%)
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.