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 (%)
Oct 31, 2017 0.2900 0.2900 0.2900 0.2900 2,000 -0.13(-30.95%)
Oct 27, 2017 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Oct 26, 2017 0.3500 0.3700 0.3500 0.3700 5,000 +0.02(+5.71%)
Oct 25, 2017 0.3500 0.3850 0.3100 0.3500 13,380 +0.00(+0.00%)
Oct 24, 2017 0.3900 0.4400 0.3500 0.3500 50,232 -0.05(-11.39%)
Oct 23, 2017 0.4600 0.4800 0.3500 0.3950 68,211 -0.07(-14.13%)
Oct 20, 2017 0.3800 0.4600 0.3500 0.4600 11,975 +0.08(+21.05%)
Oct 19, 2017 0.4800 0.4800 0.3800 0.3800 10,000 +0.03(+8.57%)
Oct 18, 2017 0.4000 0.5000 0.3500 0.3500 20,013 -0.05(-12.50%)
Oct 17, 2017 0.4000 0.4250 0.3500 0.4000 7,500 -0.05(-11.11%)
Oct 16, 2017 0.4500 0.4500 0.4500 0.4500 2,636 +0.05(+12.50%)
Oct 13, 2017 0.3500 0.4500 0.3500 0.4000 9,154 +0.00(+0.00%)
Oct 12, 2017 0.4500 0.4500 0.3750 0.4000 2,500 -0.05(-11.11%)
Oct 11, 2017 0.4010 0.4500 0.4010 0.4500 3,312 -0.10(-18.18%)
Oct 10, 2017 0.4037 0.5500 0.4037 0.5500 1,899 +0.15(+38.62%)
Oct 06, 2017 0.3968 0.3968 0.3968 0 -0.05(-11.83%)
Oct 05, 2017 0.3000 0.5000 0.3000 0.4500 15,267 -0.05(-10.00%)
Oct 04, 2017 0.5000 0.5000 0.4005 0.5000 1,971 -0.01(-1.96%)
Oct 03, 2017 0.5500 0.5500 0.5100 0.5100 4,500 -0.04(-7.27%)
Oct 02, 2017 0.6950 0.6950 0.5364 0.5500 30,863 -0.14(-19.75%)
Sep 29, 2017 0.7075 0.7100 0.6854 0.6854 52,847 -0.01(-2.09%)
Sep 28, 2017 0.7500 0.7900 0.7000 0.7000 192,566 -0.05(-6.67%)
Sep 27, 2017 0.7000 0.8000 0.7000 0.7500 13,000 +0.00(+0.00%)
Sep 26, 2017 0.6000 0.7500 0.6000 0.7500 8,629 +0.10(+15.38%)
Sep 25, 2017 0.6300 0.6500 0.6300 0.6500 4,600 +0.05(+8.33%)
Sep 22, 2017 0.6000 0.6000 0.6000 0.6000 2,500 -0.05(-7.69%)
Sep 21, 2017 0.6500 0.6500 0.6500 0.6500 9,025 -0.05(-7.14%)
Sep 20, 2017 0.5500 0.7497 0.5500 0.7000 18,650 +0.15(+27.27%)
Sep 19, 2017 0.6000 1.000 0.3600 0.5500 218,910 -0.25(-31.25%)
Sep 14, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Sep 13, 2017 0.8000 0.8000 0.7500 0.7500 4,070 +0.15(+25.00%)
Sep 12, 2017 0.6000 0.7000 0.6000 0.6000 3,179 +0.00(+0.00%)
Sep 11, 2017 0.6000 0.6000 0.6000 0.6000 1,430 +0.10(+20.00%)
Sep 07, 2017 0.5000 0.5000 0.5000 0 -0.16(-24.24%)
Sep 06, 2017 0.9000 0.9000 0.6600 0.6600 9,319 -0.34(-34.00%)
Sep 05, 2017 0.9700 1.100 0.5500 1.000 123,527 +0.20(+25.00%)
Sep 01, 2017 0.8000 0.8000 0.8000 0.8000 995 -0.18(-18.20%)
Aug 31, 2017 0.8414 0.9780 0.8414 0.9780 300 +0.18(+22.25%)
Aug 30, 2017 0.9900 0.9900 0.7000 0.8000 12,424 -0.18(-18.37%)
Aug 29, 2017 0.9800 0.9800 0.9800 0.9800 3,125 -0.01(-1.01%)
Aug 28, 2017 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Aug 25, 2017 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.20%)
Aug 23, 2017 0.9880 0.9880 0.9880 0 -0.01(-1.20%)
Aug 22, 2017 0.9900 1.000 0.9900 1.000 3,200 +0.01(+1.01%)
Aug 21, 2017 0.9900 0.9900 0.9900 0.9900 6,000 +0.29(+41.43%)
Aug 18, 2017 0.7000 0.7000 0.7000 0.7000 200 -0.30(-30.28%)
Aug 17, 2017 1.004 1.004 1.004 1.004 100 -0.01(-0.59%)
Aug 16, 2017 1.010 1.010 1.010 1.010 180 +0.21(+26.25%)
Aug 08, 2017 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Aug 03, 2017 0.8100 0.8100 0.8100 0 -0.24(-22.86%)
Aug 02, 2017 0.9500 1.050 0.9500 1.050 5,200 +0.23(+27.89%)
Aug 01, 2017 0.8210 0.8210 0.8210 0.8210 1,700 -0.12(-12.66%)
Jul 31, 2017 0.9500 0.9500 0.9400 0.9400 3,750 -0.01(-1.05%)
Jul 28, 2017 1.020 1.020 0.9500 0.9500 6,600 -0.08(-7.77%)
Jul 27, 2017 1.030 1.030 1.030 1.030 310 +0.00(+0.00%)
Jul 26, 2017 0.9770 1.030 0.9300 1.030 14,265 +0.11(+11.96%)
Jul 25, 2017 0.9200 0.9200 0.8700 0.9200 4,000 +0.08(+10.14%)
Jul 24, 2017 0.8353 0.8353 0.8353 0.8353 200 +0.03(+3.12%)
Jul 21, 2017 0.8110 0.8110 0.8100 0.8100 2,085 +0.00(+0.00%)
Jul 20, 2017 0.9000 0.9000 0.8100 0.8100 4,350 -0.05(-5.81%)
Jul 19, 2017 1.000 1.000 0.8600 0.8600 2,800 -0.14(-14.00%)
Jul 14, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 13, 2017 1.000 1.012 1.000 1.000 1,332 +0.00(+0.00%)
Jul 12, 2017 1.050 1.050 1.000 1.000 850 -0.05(-4.76%)
Jul 10, 2017 1.050 1.050 1.050 0 -0.07(-6.25%)
Jul 07, 2017 1.120 1.120 1.120 1.120 280 +0.00(+0.00%)
Jul 06, 2017 1.100 1.120 1.100 1.120 885 +0.02(+1.82%)
Jul 05, 2017 0.8100 1.100 0.8100 1.100 10,735 +0.29(+35.80%)
Jul 03, 2017 1.080 1.080 0.8100 0.8100 600 -0.28(-25.69%)
Jun 29, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 28, 2017 1.080 1.100 1.080 1.090 8,181 +0.02(+1.87%)
Jun 27, 2017 1.079 1.080 1.068 1.070 4,160 -0.01(-0.93%)
Jun 26, 2017 1.300 1.300 1.070 1.080 5,800 +0.01(+0.93%)
Jun 23, 2017 1.060 1.070 1.060 1.070 6,150 +0.01(+0.94%)
Jun 22, 2017 1.045 1.060 1.010 1.060 19,115 +0.02(+1.92%)
Jun 21, 2017 1.040 1.040 1.040 1.040 6,600 +0.04(+4.00%)
Jun 20, 2017 0.9500 1.010 0.8000 1.000 2,529 +0.07(+7.53%)
Jun 15, 2017 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Jun 14, 2017 1.040 1.040 1.000 1.000 1,600 +0.00(+0.00%)
Jun 09, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Jun 07, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 02, 2017 0.9900 0.9900 0.9900 35 -0.05(-4.81%)
Jun 01, 2017 0.9500 1.040 0.9500 1.040 1,692 +0.24(+30.00%)
May 31, 2017 0.8000 0.8000 0.8000 0.8000 860 -0.19(-19.19%)
May 30, 2017 0.9900 0.9900 0.9900 0.9900 4,500 +0.24(+32.00%)
May 25, 2017 0.7500 0.7500 0.7500 0 -0.20(-21.05%)
May 23, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 19, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 18, 2017 0.9500 0.9500 0.9500 0.9500 3,532 +0.18(+23.38%)
May 15, 2017 0.7700 0.7700 0.7700 15 -0.23(-23.00%)
May 10, 2017 1.000 1.000 1.000 0 +0.05(+5.26%)
May 08, 2017 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
May 05, 2017 0.9800 0.9800 0.9800 0.9800 3,200 +0.18(+22.50%)
Apr 26, 2017 0.8000 0.8000 0.8000 0 -0.18(-18.37%)
Apr 25, 2017 0.9800 0.9800 0.9800 0.9800 700 -0.02(-2.00%)
Apr 21, 2017 1.000 1.000 1.000 0 +0.23(+29.87%)
Apr 19, 2017 0.7700 0.7700 0.7700 0 -0.21(-21.43%)
Apr 05, 2017 0.9800 0.9800 0.9800 0 +0.08(+8.89%)
Apr 04, 2017 0.9000 0.9000 0.9000 0.9000 700 -0.09(-9.09%)
Mar 30, 2017 0.9900 0.9900 0.9900 0 +0.24(+32.00%)
Mar 28, 2017 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Mar 27, 2017 0.8000 0.8000 0.8000 0.8000 4,500 -0.20(-20.00%)
Mar 21, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 16, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Mar 15, 2017 0.9900 0.9900 0.9900 0.9900 3,000 +0.00(+0.00%)
Mar 14, 2017 0.9900 0.9900 0.9900 0.9900 15,000 +0.00(+0.00%)
Mar 13, 2017 0.9500 0.9900 0.9500 0.9900 15,500 +0.00(+0.00%)
Mar 10, 2017 0.9900 0.9900 0.9900 0.9900 10,000 +0.04(+4.21%)
Mar 09, 2017 0.9500 0.9500 0.9500 0.9500 3,000 +0.00(+0.00%)
Mar 08, 2017 0.9500 0.9500 0.9500 0.9500 15,000 -0.07(-6.86%)
Mar 07, 2017 1.020 1.020 1.020 1.020 100 +0.02(+2.00%)
Mar 06, 2017 0.9900 1.000 0.9900 1.000 2,100 +0.05(+5.26%)
Mar 03, 2017 0.9500 0.9500 0.9500 0.9500 10,000 -0.04(-4.04%)
Mar 02, 2017 0.9900 0.9900 0.9900 0.9900 3,950 +0.00(+0.00%)
Feb 27, 2017 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Feb 24, 2017 1.000 1.000 1.000 1.000 5,000 +0.01(+1.01%)
Feb 21, 2017 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
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.