Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,998.72 -643.86 (-1.00%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.05 | 6.36 | 6.01 | 6.17 | 6.17 | 42,100 |
| 18 Apr 2024 | 6.19 | 6.19 | 5.93 | 6.12 | 6.12 | 26,100 |
| 17 Apr 2024 | 5.94 | 6.24 | 5.87 | 5.96 | 5.96 | 78,000 |
| 16 Apr 2024 | 5.88 | 6.01 | 5.76 | 5.94 | 5.94 | 76,100 |
| 15 Apr 2024 | 5.93 | 6.01 | 5.76 | 5.97 | 5.97 | 78,900 |
| 12 Apr 2024 | 5.98 | 6.13 | 5.85 | 5.91 | 5.91 | 67,600 |
| 11 Apr 2024 | 6.17 | 6.18 | 5.88 | 6.08 | 6.08 | 48,700 |
| 10 Apr 2024 | 6.26 | 6.26 | 5.96 | 6.13 | 6.13 | 86,500 |
| 09 Apr 2024 | 6.42 | 6.45 | 6.18 | 6.34 | 6.34 | 76,200 |
| 08 Apr 2024 | 6.58 | 6.62 | 6.24 | 6.32 | 6.32 | 167,000 |
| 05 Apr 2024 | 6.51 | 6.63 | 6.33 | 6.60 | 6.60 | 107,700 |
| 04 Apr 2024 | 6.91 | 6.91 | 6.49 | 6.53 | 6.53 | 102,700 |
| 03 Apr 2024 | 6.59 | 7.00 | 6.54 | 6.79 | 6.79 | 129,300 |
| 02 Apr 2024 | 6.54 | 6.63 | 6.30 | 6.55 | 6.55 | 63,600 |
| 01 Apr 2024 | 6.05 | 6.66 | 6.05 | 6.55 | 6.55 | 172,600 |
| 28 Mar 2024 | 6.44 | 6.45 | 5.95 | 6.17 | 6.17 | 218,500 |
| 27 Mar 2024 | 5.66 | 6.25 | 5.65 | 6.23 | 6.23 | 791,400 |
| 26 Mar 2024 | 5.22 | 5.52 | 5.12 | 5.29 | 5.29 | 204,700 |
| 25 Mar 2024 | 5.31 | 5.31 | 4.97 | 5.22 | 5.22 | 150,000 |
| 22 Mar 2024 | 5.15 | 5.29 | 5.10 | 5.25 | 5.25 | 21,900 |
| 21 Mar 2024 | 5.09 | 5.25 | 4.94 | 5.15 | 5.15 | 63,500 |
| 20 Mar 2024 | 5.01 | 5.01 | 4.90 | 4.98 | 4.98 | 23,700 |
| 19 Mar 2024 | 5.05 | 5.10 | 4.95 | 4.95 | 4.95 | 19,900 |
| 18 Mar 2024 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | 10,800 |
| 15 Mar 2024 | 5.16 | 5.24 | 4.92 | 5.01 | 5.01 | 24,200 |
| 14 Mar 2024 | 5.16 | 5.16 | 5.05 | 5.07 | 5.07 | 11,000 |
| 13 Mar 2024 | 5.22 | 5.28 | 5.19 | 5.28 | 5.28 | 6,400 |
| 12 Mar 2024 | 5.22 | 5.30 | 5.16 | 5.16 | 5.16 | 8,900 |
| 11 Mar 2024 | 5.16 | 5.49 | 5.16 | 5.30 | 5.30 | 24,200 |
| 08 Mar 2024 | 5.43 | 5.48 | 5.16 | 5.16 | 5.16 | 4,800 |
| 07 Mar 2024 | 5.25 | 5.39 | 5.10 | 5.30 | 5.30 | 8,300 |
| 06 Mar 2024 | 5.43 | 5.43 | 5.21 | 5.30 | 5.30 | 17,200 |
| 05 Mar 2024 | 5.40 | 5.41 | 5.18 | 5.30 | 5.30 | 32,900 |
| 04 Mar 2024 | 5.51 | 5.60 | 5.38 | 5.53 | 5.53 | 11,000 |
| 01 Mar 2024 | 5.47 | 5.63 | 5.39 | 5.63 | 5.63 | 45,400 |
| 29 Feb 2024 | 5.32 | 5.32 | 5.17 | 5.25 | 5.25 | 15,100 |
| 28 Feb 2024 | 5.27 | 5.38 | 5.27 | 5.36 | 5.36 | 8,000 |
| 27 Feb 2024 | 5.50 | 5.50 | 5.31 | 5.37 | 5.37 | 18,000 |
| 26 Feb 2024 | 5.41 | 5.73 | 5.40 | 5.55 | 5.55 | 49,300 |
| 23 Feb 2024 | 5.27 | 5.50 | 5.26 | 5.34 | 5.34 | 12,500 |
| 22 Feb 2024 | 5.38 | 5.40 | 5.28 | 5.38 | 5.38 | 17,200 |
| 21 Feb 2024 | 5.29 | 5.38 | 5.20 | 5.38 | 5.38 | 38,200 |
| 20 Feb 2024 | 5.36 | 5.40 | 5.25 | 5.30 | 5.30 | 41,000 |
| 16 Feb 2024 | 5.37 | 5.45 | 5.31 | 5.34 | 5.34 | 9,900 |
| 15 Feb 2024 | 5.46 | 5.61 | 5.30 | 5.30 | 5.30 | 20,200 |
| 14 Feb 2024 | 5.55 | 5.74 | 5.39 | 5.39 | 5.39 | 15,500 |
| 13 Feb 2024 | 5.69 | 5.84 | 5.48 | 5.64 | 5.64 | 18,000 |
| 12 Feb 2024 | 5.48 | 5.72 | 5.45 | 5.68 | 5.68 | 23,600 |
| 09 Feb 2024 | 5.26 | 5.66 | 5.26 | 5.62 | 5.62 | 44,400 |
| 08 Feb 2024 | 5.33 | 5.39 | 5.21 | 5.26 | 5.26 | 10,500 |
| 07 Feb 2024 | 5.36 | 5.37 | 5.22 | 5.33 | 5.33 | 6,000 |
| 06 Feb 2024 | 5.33 | 5.42 | 5.31 | 5.35 | 5.35 | 15,200 |
| 05 Feb 2024 | 5.38 | 5.38 | 5.27 | 5.27 | 5.27 | 18,600 |
| 02 Feb 2024 | 5.67 | 5.67 | 5.35 | 5.38 | 5.38 | 18,000 |
| 01 Feb 2024 | 5.50 | 5.64 | 5.33 | 5.64 | 5.64 | 26,200 |
| 31 Jan 2024 | 5.71 | 5.79 | 5.50 | 5.50 | 5.50 | 32,600 |
| 30 Jan 2024 | 5.65 | 5.79 | 5.41 | 5.79 | 5.79 | 52,900 |
| 29 Jan 2024 | 5.38 | 5.69 | 5.12 | 5.55 | 5.55 | 114,800 |
| 26 Jan 2024 | 4.99 | 5.27 | 4.91 | 5.27 | 5.27 | 34,200 |
| 25 Jan 2024 | 4.37 | 5.04 | 4.37 | 4.93 | 4.93 | 12,500 |
| 24 Jan 2024 | 4.47 | 4.62 | 4.34 | 4.45 | 4.45 | 65,700 |
| 23 Jan 2024 | 4.52 | 4.60 | 4.40 | 4.44 | 4.44 | 31,200 |
| 22 Jan 2024 | 4.53 | 4.82 | 4.51 | 4.52 | 4.52 | 18,400 |
| 19 Jan 2024 | 4.87 | 4.89 | 4.43 | 4.59 | 4.59 | 55,800 |
| 18 Jan 2024 | 4.92 | 5.01 | 4.80 | 4.90 | 4.90 | 24,000 |
| 17 Jan 2024 | 5.13 | 5.13 | 4.82 | 4.89 | 4.89 | 24,500 |
| 16 Jan 2024 | 5.06 | 5.08 | 4.81 | 4.98 | 4.98 | 45,300 |
| 12 Jan 2024 | 5.14 | 5.19 | 5.06 | 5.09 | 5.09 | 22,800 |
| 11 Jan 2024 | 5.20 | 5.20 | 5.06 | 5.14 | 5.14 | 4,200 |
| 10 Jan 2024 | 5.14 | 5.23 | 5.14 | 5.15 | 5.15 | 10,200 |
| 09 Jan 2024 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 8,700 |
| 08 Jan 2024 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 16,800 |
| 05 Jan 2024 | 5.14 | 5.21 | 5.05 | 5.07 | 5.07 | 7,200 |
| 04 Jan 2024 | 5.15 | 5.23 | 5.09 | 5.17 | 5.17 | 6,700 |
| 03 Jan 2024 | 5.13 | 5.27 | 5.00 | 5.15 | 5.15 | 4,100 |
| 02 Jan 2024 | 5.02 | 5.25 | 5.00 | 5.18 | 5.18 | 34,900 |
| 29 Dec 2023 | 5.14 | 5.15 | 5.05 | 5.05 | 5.05 | 9,300 |
| 28 Dec 2023 | 5.30 | 5.30 | 5.11 | 5.17 | 5.17 | 23,000 |
| 27 Dec 2023 | 5.33 | 5.33 | 5.17 | 5.20 | 5.20 | 1,000 |
| 26 Dec 2023 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | 6,000 |
| 22 Dec 2023 | 5.16 | 5.33 | 5.16 | 5.19 | 5.19 | 11,500 |
| 21 Dec 2023 | 5.14 | 5.25 | 5.06 | 5.22 | 5.22 | 19,400 |
| 20 Dec 2023 | 5.01 | 5.17 | 5.01 | 5.03 | 5.03 | 10,500 |
| 19 Dec 2023 | 5.05 | 5.18 | 5.04 | 5.04 | 5.04 | 15,100 |
| 18 Dec 2023 | 5.06 | 5.18 | 5.04 | 5.06 | 5.06 | 22,100 |
| 15 Dec 2023 | 5.14 | 5.22 | 5.04 | 5.06 | 5.06 | 16,300 |
| 14 Dec 2023 | 4.91 | 5.23 | 4.91 | 5.16 | 5.16 | 32,400 |
| 13 Dec 2023 | 4.96 | 4.98 | 4.83 | 4.91 | 4.91 | 57,800 |
| 12 Dec 2023 | 5.11 | 5.14 | 4.93 | 4.95 | 4.95 | 72,300 |
| 11 Dec 2023 | 5.55 | 5.55 | 5.15 | 5.20 | 5.20 | 37,600 |
| 08 Dec 2023 | 5.47 | 5.60 | 5.40 | 5.47 | 5.47 | 45,400 |
| 07 Dec 2023 | 5.73 | 5.77 | 5.38 | 5.49 | 5.49 | 79,300 |
| 06 Dec 2023 | 5.48 | 5.85 | 5.39 | 5.55 | 5.55 | 102,800 |
| 05 Dec 2023 | 5.29 | 5.50 | 5.11 | 5.50 | 5.50 | 53,700 |
| 04 Dec 2023 | 5.30 | 5.34 | 5.10 | 5.27 | 5.27 | 35,300 |
| 01 Dec 2023 | 5.16 | 5.31 | 5.02 | 5.31 | 5.31 | 29,500 |
| 30 Nov 2023 | 5.03 | 5.18 | 4.94 | 5.08 | 5.08 | 14,900 |
| 29 Nov 2023 | 5.30 | 5.34 | 5.02 | 5.11 | 5.11 | 37,100 |
| 28 Nov 2023 | 5.55 | 5.55 | 5.21 | 5.30 | 5.30 | 48,500 |
| 27 Nov 2023 | 5.70 | 5.70 | 5.46 | 5.58 | 5.58 | 51,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.