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%)
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.