Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Jun 03, 2019 0.3079 0.3143 0.3079 0.3143 3,000 -0.03(-7.86%)
May 31, 2019 0.3481 0.3481 0.3350 0.3411 13,000 +0.00(+1.16%)
May 30, 2019 0.3641 0.3641 0.3372 0.3372 1,100 -0.02(-6.52%)
May 29, 2019 0.3720 0.3730 0.3600 0.3607 6,909 +0.05(+15.83%)
May 24, 2019 0.3114 0.3114 0.3114 0 +0.01(+3.70%)
May 23, 2019 0.3003 0.3003 0.3003 0.3003 2,800 -0.04(-11.23%)
May 22, 2019 0.3383 0.3383 0.3383 0.3383 100 +0.01(+2.27%)
May 21, 2019 0.3010 0.3340 0.3010 0.3308 23,850 +0.06(+21.62%)
May 20, 2019 0.2810 0.2810 0.2720 0.2720 5,062 -0.04(-12.26%)
May 17, 2019 0.2978 0.3100 0.2978 0.3100 1,600 +0.02(+5.62%)
May 16, 2019 0.2940 0.3017 0.2902 0.2935 12,325 -0.00(-0.84%)
May 15, 2019 0.3115 0.3115 0.2960 0.2960 5,765 -0.01(-4.45%)
May 14, 2019 0.3098 0.3098 0.3098 46 +0.00(+0.00%)
May 13, 2019 0.3070 0.3155 0.3070 0.3098 2,500 -0.01(-1.65%)
May 10, 2019 0.2930 0.3150 0.2930 0.3150 900 +0.01(+4.86%)
May 09, 2019 0.3297 0.3297 0.3004 0.3004 24,870 -0.03(-8.80%)
May 08, 2019 0.3452 0.3452 0.3294 0.3294 6,683 +0.01(+2.94%)
May 07, 2019 0.3285 0.3324 0.3200 0.3200 27,720 +0.00(+0.63%)
May 06, 2019 0.3215 0.3215 0.3180 0.3180 2,245 -0.01(-2.96%)
May 03, 2019 0.3400 0.3400 0.3277 0.3277 8,500 -0.00(-0.70%)
May 02, 2019 0.3252 0.3300 0.2970 0.3300 65,502 +0.00(+0.09%)
May 01, 2019 0.3240 0.3306 0.3240 0.3297 3,600 +0.00(+1.17%)
Apr 30, 2019 0.3220 0.3335 0.3220 0.3259 4,525 +0.00(+1.21%)
Apr 29, 2019 0.3254 0.3330 0.3220 0.3220 1,485 -0.02(-4.45%)
Apr 26, 2019 0.3370 0.3370 0.3370 0.3370 1,500 +0.01(+1.51%)
Apr 25, 2019 0.3320 0.3320 0.3320 0.3320 2,075 +0.00(+0.18%)
Apr 24, 2019 0.3314 0.3314 0.3314 0.3314 1,300 -0.01(-2.16%)
Apr 23, 2019 0.3365 0.3387 0.3300 0.3387 3,550 +0.01(+2.02%)
Apr 22, 2019 0.3300 0.3440 0.3300 0.3320 49,634 -0.01(-1.80%)
Apr 18, 2019 0.3549 0.3549 0.3340 0.3381 15,500 -0.02(-6.34%)
Apr 17, 2019 0.3400 0.3610 0.3358 0.3610 7,165 +0.01(+4.03%)
Apr 16, 2019 0.3560 0.3580 0.3470 0.3470 11,000 -0.01(-3.21%)
Apr 15, 2019 0.3587 0.3587 0.3585 0.3585 3,100 +0.00(+0.31%)
Apr 12, 2019 0.3430 0.3680 0.3430 0.3574 11,100 +0.01(+2.11%)
Apr 11, 2019 0.3479 0.3500 0.3366 0.3500 13,275 -0.01(-1.69%)
Apr 10, 2019 0.3619 0.3619 0.3560 0.3560 1,329 -0.00(-0.17%)
Apr 09, 2019 0.3660 0.3682 0.3566 0.3566 3,651 +0.02(+5.25%)
Apr 08, 2019 0.3510 0.3610 0.3388 0.3388 15,209 -0.03(-7.43%)
Apr 05, 2019 0.3790 0.3790 0.3597 0.3660 16,700 -0.04(-9.85%)
Apr 04, 2019 0.4060 0.4060 0.4060 0.4060 425 +0.05(+12.87%)
Apr 03, 2019 0.3612 0.3612 0.3475 0.3597 23,736 +0.01(+4.26%)
Apr 02, 2019 0.3696 0.3841 0.3450 0.3450 15,697 -0.03(-7.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.