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 (%)
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%)
Nov 01, 2018 0.5200 0.5400 0.5000 0.5400 16,990 -0.07(-11.48%)
Oct 31, 2018 0.5000 0.6100 0.4990 0.6100 28,596 +0.19(+45.24%)
Oct 30, 2018 0.4151 0.4200 0.4101 0.4200 3,433 +0.01(+1.94%)
Oct 29, 2018 0.5000 0.5000 0.4120 0.4120 46,200 -0.02(-4.19%)
Oct 25, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Oct 24, 2018 0.4600 0.4800 0.4500 0.4500 11,705 -0.03(-6.25%)
Oct 23, 2018 0.4421 0.4800 0.4421 0.4800 700 +0.00(+0.00%)
Oct 22, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+4.35%)
Oct 19, 2018 0.5000 0.5000 0.4600 0.4600 36,500 -0.06(-10.85%)
Oct 18, 2018 0.5160 0.5160 0.5160 0.5160 325 -0.05(-9.47%)
Oct 17, 2018 0.5000 0.5700 0.4800 0.5700 5,440 +0.05(+10.04%)
Oct 16, 2018 0.5001 0.5180 0.4801 0.5180 2,200 -0.00(-0.38%)
Oct 15, 2018 0.5299 0.5299 0.5000 0.5200 10,599 -0.03(-5.45%)
Oct 11, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Oct 10, 2018 0.5800 0.5800 0.5300 0.5300 46,750 -0.02(-3.64%)
Oct 09, 2018 0.5780 0.5900 0.5220 0.5500 35,040 +0.06(+12.70%)
Oct 08, 2018 0.4840 0.4880 0.4840 0.4880 485 -0.01(-2.40%)
Oct 05, 2018 0.5000 0.5000 0.5000 0.5000 3,500 -0.00(-0.06%)
Oct 04, 2018 0.5002 0.5377 0.5002 0.5003 9,695 -0.02(-3.79%)
Oct 03, 2018 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Oct 02, 2018 0.5300 0.5400 0.5300 0.5400 38,859 -0.01(-1.82%)
Oct 01, 2018 0.5150 0.5500 0.5001 0.5500 22,341 +0.05(+9.02%)
Sep 28, 2018 0.5300 0.5300 0.4750 0.5045 24,600 -0.05(-8.27%)
Sep 27, 2018 0.5890 0.5990 0.5500 0.5500 44,900 -0.05(-8.18%)
Sep 26, 2018 0.5100 0.5990 0.5000 0.5990 63,065 +0.10(+19.80%)
Sep 25, 2018 0.5000 0.5000 0.4501 0.5000 45,000 +0.05(+10.60%)
Sep 24, 2018 0.5200 0.5200 0.4521 0.4521 20,570 -0.07(-13.06%)
Sep 21, 2018 0.5120 0.5200 0.5120 0.5200 20,900 -0.01(-1.89%)
Sep 20, 2018 0.5500 0.5800 0.5300 0.5300 26,410 -0.05(-8.62%)
Sep 19, 2018 0.6000 0.6000 0.5300 0.5800 33,017 -0.02(-3.33%)
Sep 18, 2018 0.5500 0.6000 0.5021 0.6000 25,855 +0.05(+9.09%)
Sep 17, 2018 0.5305 0.5800 0.5305 0.5500 84,234 +0.01(+2.04%)
Sep 14, 2018 0.5100 0.5400 0.5100 0.5390 44,100 +0.04(+7.80%)
Sep 13, 2018 0.4900 0.5300 0.4900 0.5000 296,906 -0.05(-8.76%)
Sep 12, 2018 0.4200 0.5480 0.4200 0.5480 10,500 +0.14(+33.66%)
Sep 11, 2018 0.4300 0.4300 0.4100 0.4100 20,200 -0.03(-6.82%)
Sep 10, 2018 0.4550 0.5000 0.4100 0.4400 43,200 -0.06(-12.00%)
Sep 07, 2018 0.5500 0.5500 0.5000 0.5000 16,800 -0.05(-9.09%)
Sep 06, 2018 0.5500 0.5500 0.5500 0.5500 16,532 +0.00(+0.00%)
Sep 05, 2018 0.5510 0.5510 0.5100 0.5500 137,677 +0.00(+0.00%)
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.