Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newgioco Group Inc (OP: NWGI )

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 (%)
Jan 31, 2019 0.4000 0.4000 0.3400 0.3500 17,915 -0.05(-12.50%)
Jan 30, 2019 0.4000 0.4000 0.4000 0.4000 4,500 +0.00(+0.00%)
Jan 29, 2019 0.3990 0.4200 0.3990 0.4000 53,098 +0.00(+0.00%)
Jan 28, 2019 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 25, 2019 0.3500 0.4000 0.3500 0.4000 13,800 +0.02(+5.26%)
Jan 24, 2019 0.3700 0.3800 0.3500 0.3800 10,289 -0.02(-3.80%)
Jan 23, 2019 0.3950 0.3950 0.3950 0.3950 1,250 -0.01(-1.25%)
Jan 22, 2019 0.4250 0.4250 0.3950 0.4000 25,000 +0.00(+0.63%)
Jan 18, 2019 0.3975 0.3975 0.3975 0.3975 1,200 +0.00(+0.00%)
Jan 17, 2019 0.4028 0.4028 0.3975 0.3975 1,600 -0.02(-5.36%)
Jan 16, 2019 0.4100 0.4200 0.3900 0.4200 14,000 +0.06(+16.67%)
Jan 15, 2019 0.3800 0.3800 0.3600 0.3600 13,000 -0.04(-10.00%)
Jan 14, 2019 0.3925 0.4000 0.3925 0.4000 10,864 +0.00(+0.00%)
Jan 11, 2019 0.4000 0.4000 0.4000 0.4000 45,400 -0.02(-4.76%)
Jan 10, 2019 0.4200 0.4200 0.4200 0.4200 2,300 +0.01(+3.70%)
Jan 09, 2019 0.3950 0.4050 0.3950 0.4050 2,550 +0.01(+2.20%)
Jan 08, 2019 0.4000 0.4000 0.3950 0.3963 11,100 -0.03(-7.84%)
Jan 04, 2019 0.4300 0.4300 0.4300 0 +0.04(+9.14%)
Jan 03, 2019 0.4200 0.4500 0.3800 0.3940 13,218 -0.03(-6.19%)
Jan 02, 2019 0.4500 0.4500 0.4200 0.4200 7,736 -0.03(-6.67%)
Dec 31, 2018 0.3900 0.4500 0.3900 0.4500 136,500 +0.10(+28.57%)
Dec 28, 2018 0.3960 0.3960 0.3500 0.3500 15,200 -0.05(-12.48%)
Dec 27, 2018 0.3600 0.3999 0.3600 0.3999 2,100 +0.05(+14.26%)
Dec 26, 2018 0.3500 0.3999 0.2800 0.3500 7,335 +0.00(+0.00%)
Dec 21, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 20, 2018 0.3700 0.3700 0.3500 0.3500 27,902 -0.10(-21.88%)
Dec 19, 2018 0.3600 0.4480 0.3500 0.4480 40,768 +0.05(+12.00%)
Dec 18, 2018 0.4700 0.4700 0.3600 0.4000 56,022 +0.02(+5.24%)
Dec 17, 2018 0.3801 0.3801 0.3801 0.3801 2,500 -0.09(-19.13%)
Dec 13, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 12, 2018 0.4700 0.4700 0.4700 0.4700 2,500 +0.00(+0.00%)
Dec 06, 2018 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Dec 04, 2018 0.5000 0.5000 0.3507 0.5000 1,200 +0.05(+12.36%)
Dec 03, 2018 0.5100 0.5100 0.4450 0.4450 16,350 -0.07(-12.75%)
Nov 30, 2018 0.5000 0.5100 0.4500 0.5100 57,800 +0.01(+2.00%)
Nov 29, 2018 0.4200 0.5000 0.4200 0.5000 21,681 +0.10(+25.00%)
Nov 28, 2018 0.4400 0.4400 0.3088 0.4000 53,303 +0.01(+2.56%)
Nov 27, 2018 0.4500 0.4500 0.3900 0.3900 27,287 -0.06(-13.33%)
Nov 26, 2018 0.4600 0.4600 0.4500 0.4500 10,300 -0.01(-2.70%)
Nov 23, 2018 0.4400 0.4625 0.4300 0.4625 47,000 +0.04(+10.12%)
Nov 21, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 20, 2018 0.4600 0.4600 0.4000 0.4000 33,266 -0.05(-11.11%)
Nov 19, 2018 0.4400 0.4500 0.4400 0.4500 280 +0.03(+5.88%)
Nov 16, 2018 0.4200 0.4250 0.4200 0.4250 7,000 +0.01(+1.19%)
Nov 15, 2018 0.4200 0.4700 0.4200 0.4200 22,595 +0.00(+0.00%)
Nov 14, 2018 0.4200 0.4200 0.4200 0.4200 400 -0.06(-12.50%)
Nov 13, 2018 0.4800 0.4800 0.4800 0.4800 7,405 +0.00(+0.00%)
Nov 12, 2018 0.4800 0.4800 0.4800 0.4800 14,245 +0.00(+0.63%)
Nov 09, 2018 0.4770 0.4770 0.4770 0.4770 4,900 +0.01(+1.49%)
Nov 08, 2018 0.4700 0.4700 0.4700 0.4700 130 +0.00(+0.00%)
Nov 07, 2018 0.4700 0.4700 0.4700 0.4700 2,800 +0.00(+0.00%)
Nov 06, 2018 0.4700 0.4700 0.4700 0.4700 4,791 -0.03(-6.00%)
Nov 05, 2018 0.5000 0.5000 0.5000 0.5000 3,560 +0.00(+0.00%)
Nov 02, 2018 0.5300 0.5300 0.5000 0.5000 9,400 -0.04(-7.41%)
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.