UK Markets open in 4 hrs 16 mins
NIKKEI 225
26,603.34 +56.29 (+0.21%) HANG SENG
20,237.96 +287.75 (+1.44%) CRUDE OIL
113.93 -0.27 (-0.24%) GOLD FUTURES
1,825.60 +11.60 (+0.64%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,291.38 -514.24 (-2.07%)
Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 4.8900 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 4,200 |
| 13 May 2022 | 4.7000 | 4.9800 | 4.4900 | 4.9800 | 4.9800 | 21,700 |
| 12 May 2022 | 4.2200 | 4.6600 | 4.0600 | 4.4400 | 4.4400 | 18,400 |
| 11 May 2022 | 5.0300 | 5.0500 | 4.3850 | 4.4300 | 4.4300 | 73,400 |
| 10 May 2022 | 4.9200 | 4.9200 | 4.6700 | 4.9100 | 4.9100 | 16,000 |
| 09 May 2022 | 5.0700 | 5.1600 | 4.6500 | 4.7700 | 4.7700 | 53,200 |
| 06 May 2022 | 5.3500 | 5.3500 | 5.0700 | 5.3000 | 5.3000 | 32,500 |
| 05 May 2022 | 5.8000 | 5.8500 | 5.3400 | 5.4200 | 5.4200 | 19,300 |
| 04 May 2022 | 5.4100 | 5.9300 | 5.4000 | 5.9300 | 5.9300 | 13,200 |
| 03 May 2022 | 5.4100 | 5.4100 | 5.3380 | 5.4100 | 5.4100 | 5,100 |
| 02 May 2022 | 5.1700 | 5.4600 | 5.1700 | 5.4600 | 5.4600 | 6,300 |
| 29 Apr 2022 | 5.5500 | 5.5500 | 5.2600 | 5.3100 | 5.3100 | 12,800 |
| 28 Apr 2022 | 5.4700 | 5.4700 | 5.0500 | 5.4500 | 5.4500 | 26,600 |
| 27 Apr 2022 | 5.2800 | 5.3500 | 5.1200 | 5.1800 | 5.1800 | 14,300 |
| 26 Apr 2022 | 5.4300 | 5.4800 | 5.1500 | 5.2700 | 5.2700 | 39,400 |
| 25 Apr 2022 | 5.2800 | 5.5500 | 5.2500 | 5.4700 | 5.4700 | 30,900 |
| 22 Apr 2022 | 5.3800 | 5.3850 | 5.1300 | 5.2800 | 5.2800 | 12,400 |
| 21 Apr 2022 | 5.5000 | 5.5000 | 5.3000 | 5.3800 | 5.3800 | 19,000 |
| 20 Apr 2022 | 5.5700 | 5.6600 | 5.4500 | 5.4800 | 5.4800 | 17,400 |
| 19 Apr 2022 | 5.4700 | 5.7850 | 5.3400 | 5.6800 | 5.6800 | 18,500 |
| 18 Apr 2022 | 5.2900 | 5.6360 | 5.1600 | 5.4600 | 5.4600 | 41,500 |
| 14 Apr 2022 | 5.8000 | 5.8000 | 5.1900 | 5.3600 | 5.3600 | 71,400 |
| 13 Apr 2022 | 5.7150 | 5.8000 | 5.5900 | 5.6700 | 5.6700 | 48,200 |
| 12 Apr 2022 | 6.0000 | 6.1350 | 5.7300 | 5.7800 | 5.7800 | 35,000 |
| 11 Apr 2022 | 5.5000 | 6.1000 | 5.4300 | 5.9000 | 5.9000 | 40,200 |
| 08 Apr 2022 | 5.7300 | 5.8400 | 5.6300 | 5.6600 | 5.6600 | 43,700 |
| 07 Apr 2022 | 6.0000 | 6.0500 | 5.7850 | 5.9600 | 5.9600 | 47,100 |
| 06 Apr 2022 | 6.2600 | 6.2600 | 6.0300 | 6.0500 | 6.0500 | 42,600 |
| 05 Apr 2022 | 7.0000 | 7.0000 | 6.2800 | 6.3700 | 6.3700 | 52,500 |
| 04 Apr 2022 | 7.4000 | 7.4400 | 6.9600 | 7.0800 | 7.0800 | 27,600 |
| 01 Apr 2022 | 7.1800 | 7.2100 | 6.9000 | 7.0300 | 7.0300 | 21,100 |
| 31 Mar 2022 | 7.5800 | 7.5800 | 6.9610 | 7.1800 | 7.1800 | 34,100 |
| 30 Mar 2022 | 7.7800 | 7.9400 | 7.5100 | 7.7000 | 7.7000 | 20,600 |
| 29 Mar 2022 | 6.9100 | 7.7650 | 6.8900 | 7.6100 | 7.6100 | 88,600 |
| 28 Mar 2022 | 7.0000 | 7.0000 | 6.6700 | 6.8500 | 6.8500 | 20,100 |
| 25 Mar 2022 | 7.0300 | 7.0300 | 6.7880 | 6.8800 | 6.8800 | 5,200 |
| 24 Mar 2022 | 6.8400 | 7.1000 | 6.7850 | 7.1000 | 7.1000 | 5,100 |
| 23 Mar 2022 | 7.0350 | 7.2500 | 6.4100 | 6.8500 | 6.8500 | 19,400 |
| 22 Mar 2022 | 6.5400 | 6.8700 | 6.5300 | 6.6500 | 6.6500 | 13,200 |
| 21 Mar 2022 | 7.1700 | 7.1700 | 6.2600 | 6.3400 | 6.3400 | 22,100 |
| 18 Mar 2022 | 6.2500 | 6.7400 | 6.2500 | 6.7000 | 6.7000 | 30,900 |
| 17 Mar 2022 | 6.4500 | 6.5400 | 6.2500 | 6.3200 | 6.3200 | 37,400 |
| 16 Mar 2022 | 6.3600 | 6.6530 | 6.3600 | 6.4500 | 6.4500 | 15,400 |
| 15 Mar 2022 | 6.3000 | 6.5800 | 6.2200 | 6.3000 | 6.3000 | 25,100 |
| 14 Mar 2022 | 6.8300 | 6.8400 | 6.1550 | 6.3800 | 6.3800 | 89,500 |
| 11 Mar 2022 | 7.3200 | 7.4400 | 6.7400 | 6.8300 | 6.8300 | 57,700 |
| 10 Mar 2022 | 6.7600 | 7.4500 | 6.7600 | 7.2600 | 7.2600 | 52,200 |
| 09 Mar 2022 | 6.8400 | 7.2300 | 6.8400 | 7.0600 | 7.0600 | 41,200 |
| 08 Mar 2022 | 6.3400 | 7.2200 | 6.1800 | 6.7400 | 6.7400 | 50,200 |
| 07 Mar 2022 | 6.6200 | 6.6200 | 6.1100 | 6.3000 | 6.3000 | 93,800 |
| 04 Mar 2022 | 6.8500 | 6.9100 | 6.3600 | 6.4700 | 6.4700 | 38,700 |
| 03 Mar 2022 | 7.4700 | 7.4700 | 6.6900 | 6.9000 | 6.9000 | 34,500 |
| 02 Mar 2022 | 6.9300 | 7.3200 | 6.4000 | 7.1400 | 7.1400 | 83,900 |
| 01 Mar 2022 | 6.4700 | 6.5300 | 6.1000 | 6.4300 | 6.4300 | 50,200 |
| 28 Feb 2022 | 6.0600 | 6.2300 | 5.9200 | 6.2200 | 6.2200 | 29,800 |
| 25 Feb 2022 | 6.2600 | 6.2600 | 5.9600 | 6.0700 | 6.0700 | 10,000 |
| 24 Feb 2022 | 5.6600 | 6.3200 | 5.5700 | 6.2700 | 6.2700 | 23,700 |
| 23 Feb 2022 | 6.2100 | 6.3970 | 5.9400 | 5.9400 | 5.9400 | 24,100 |
| 22 Feb 2022 | 6.6000 | 6.6000 | 6.0600 | 6.1200 | 6.1200 | 47,400 |
| 18 Feb 2022 | 7.2100 | 7.2100 | 6.5000 | 6.5400 | 6.5400 | 55,900 |
| 17 Feb 2022 | 7.1000 | 7.3100 | 6.8500 | 7.0000 | 7.0000 | 21,100 |
| 16 Feb 2022 | 7.2800 | 7.2800 | 6.7100 | 7.1000 | 7.1000 | 44,200 |
| 15 Feb 2022 | 7.3300 | 7.4200 | 7.0100 | 7.2000 | 7.2000 | 37,200 |
| 14 Feb 2022 | 7.2400 | 7.3600 | 7.0800 | 7.2900 | 7.2900 | 17,700 |
| 11 Feb 2022 | 7.8700 | 7.8700 | 7.1300 | 7.2600 | 7.2600 | 61,100 |
| 10 Feb 2022 | 6.9500 | 7.9800 | 6.7570 | 7.7500 | 7.7500 | 132,300 |
| 09 Feb 2022 | 6.7500 | 7.2590 | 6.5000 | 6.9700 | 6.9700 | 177,600 |
| 08 Feb 2022 | 5.7100 | 7.0200 | 5.6400 | 6.8900 | 6.8900 | 465,200 |
| 07 Feb 2022 | 5.3400 | 5.4600 | 5.2500 | 5.3900 | 5.3900 | 8,400 |
| 04 Feb 2022 | 5.1000 | 5.3000 | 5.0300 | 5.2100 | 5.2100 | 14,200 |
| 03 Feb 2022 | 5.2000 | 5.2900 | 5.0700 | 5.1600 | 5.1600 | 5,000 |
| 02 Feb 2022 | 5.4200 | 5.5000 | 5.2000 | 5.3300 | 5.3300 | 6,800 |
| 01 Feb 2022 | 5.0200 | 5.4000 | 4.9500 | 5.3700 | 5.3700 | 16,200 |
| 31 Jan 2022 | 4.7000 | 5.0900 | 4.7000 | 5.0600 | 5.0600 | 9,800 |
| 28 Jan 2022 | 4.6200 | 4.8730 | 4.6000 | 4.7700 | 4.7700 | 20,300 |
| 27 Jan 2022 | 4.9000 | 5.0300 | 4.6100 | 4.6200 | 4.6200 | 25,900 |
| 26 Jan 2022 | 4.9800 | 5.1600 | 4.7900 | 4.7900 | 4.7900 | 21,100 |
| 25 Jan 2022 | 5.3900 | 5.3900 | 4.6000 | 4.8200 | 4.8200 | 32,900 |
| 24 Jan 2022 | 5.4700 | 5.4700 | 4.7200 | 4.9400 | 4.9400 | 72,400 |
| 21 Jan 2022 | 5.4000 | 5.8800 | 5.3200 | 5.7200 | 5.7200 | 167,000 |
| 20 Jan 2022 | 4.6900 | 5.5100 | 4.6900 | 5.4000 | 5.4000 | 45,200 |
| 19 Jan 2022 | 4.7500 | 4.7900 | 4.6000 | 4.7200 | 4.7200 | 28,400 |
| 18 Jan 2022 | 4.7400 | 4.7500 | 4.5050 | 4.6600 | 4.6600 | 15,700 |
| 14 Jan 2022 | 4.5200 | 4.7300 | 4.4100 | 4.7100 | 4.7100 | 53,700 |
| 13 Jan 2022 | 4.8900 | 4.8900 | 4.6300 | 4.6600 | 4.6600 | 18,500 |
| 12 Jan 2022 | 4.9500 | 4.9600 | 4.8350 | 4.8900 | 4.8900 | 18,200 |
| 11 Jan 2022 | 4.6900 | 4.9400 | 4.5800 | 4.8350 | 4.8350 | 11,600 |
| 10 Jan 2022 | 4.9600 | 5.0380 | 4.6100 | 4.6900 | 4.6900 | 29,300 |
| 07 Jan 2022 | 4.8200 | 5.0900 | 4.8030 | 5.0800 | 5.0800 | 23,300 |
| 06 Jan 2022 | 4.7400 | 4.9130 | 4.5760 | 4.7900 | 4.7900 | 43,100 |
| 05 Jan 2022 | 4.9200 | 5.0300 | 4.7400 | 4.8000 | 4.8000 | 17,300 |
| 04 Jan 2022 | 5.0700 | 5.2200 | 4.8600 | 4.9100 | 4.9100 | 60,700 |
| 03 Jan 2022 | 5.3000 | 5.4500 | 5.0900 | 5.2470 | 5.2470 | 10,900 |
| 31 Dec 2021 | 5.3500 | 5.4200 | 5.0200 | 5.0300 | 5.0300 | 117,100 |
| 30 Dec 2021 | 5.1700 | 5.4700 | 5.1700 | 5.3100 | 5.3100 | 57,500 |
| 29 Dec 2021 | 5.3200 | 5.5150 | 5.1700 | 5.1870 | 5.1870 | 55,900 |
| 28 Dec 2021 | 5.5950 | 5.7100 | 5.2800 | 5.3100 | 5.3100 | 74,000 |
| 27 Dec 2021 | 5.6700 | 5.7500 | 5.4500 | 5.5100 | 5.5100 | 26,300 |
| 23 Dec 2021 | 5.4000 | 5.6850 | 5.3000 | 5.6850 | 5.6850 | 47,900 |
| 22 Dec 2021 | 5.5000 | 5.5000 | 5.3200 | 5.4000 | 5.4000 | 68,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
