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 (%)
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%)
Aug 03, 2020 0.3110 0.3281 0.3110 0.3281 9,450 +0.01(+2.53%)
Jul 31, 2020 0.3295 0.3295 0.3200 0.3200 31,700 -0.02(-4.76%)
Jul 30, 2020 0.3350 0.3658 0.3350 0.3360 41,570 -0.02(-4.76%)
Jul 29, 2020 0.3655 0.3655 0.3390 0.3528 55,020 +0.00(+1.38%)
Jul 28, 2020 0.3615 0.3615 0.3420 0.3480 63,600 -0.02(-5.95%)
Jul 27, 2020 0.3655 0.3820 0.3655 0.3700 64,501 -0.00(-1.07%)
Jul 24, 2020 0.3800 0.3895 0.3700 0.3740 110,900 +0.01(+1.55%)
Jul 23, 2020 0.3876 0.3876 0.3683 0.3683 90,467 -0.01(-3.76%)
Jul 22, 2020 0.3820 0.3984 0.3700 0.3827 151,023 +0.00(+0.71%)
Jul 21, 2020 0.3800 0.4220 0.3730 0.3800 436,983 +0.01(+2.70%)
Jul 20, 2020 0.3650 0.3764 0.3650 0.3700 73,735 +0.01(+3.06%)
Jul 17, 2020 0.3500 0.3600 0.3500 0.3590 48,900 +0.01(+2.57%)
Jul 16, 2020 0.3510 0.3510 0.3410 0.3500 18,395 -0.01(-1.41%)
Jul 15, 2020 0.3855 0.3950 0.3550 0.3550 64,940 +0.01(+1.43%)
Jul 14, 2020 0.3269 0.3621 0.3268 0.3500 53,190 +0.02(+7.07%)
Jul 13, 2020 0.3135 0.3281 0.3135 0.3269 21,745 +0.03(+9.00%)
Jul 10, 2020 0.2996 0.3065 0.2996 0.2999 62,000 -0.01(-3.23%)
Jul 09, 2020 0.3300 0.3300 0.3010 0.3099 24,667 -0.01(-3.07%)
Jul 08, 2020 0.3462 0.3500 0.3147 0.3197 66,693 -0.03(-9.79%)
Jul 07, 2020 0.3803 0.3850 0.3489 0.3544 75,925 -0.03(-8.71%)
Jul 06, 2020 0.4082 0.4122 0.3720 0.3882 45,864 -0.02(-5.43%)
Jul 02, 2020 0.4325 0.4467 0.4093 0.4105 128,600 -0.07(-14.48%)
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.