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 (%)
Dec 29, 2017 0.2600 0.2600 0.2600 0 +0.05(+23.81%)
Dec 28, 2017 0.2400 0.2950 0.2100 0.2100 4,600 +0.03(+16.67%)
Dec 27, 2017 0.1800 0.1800 0.1600 0.1800 50,000 +0.04(+28.57%)
Dec 22, 2017 0.1400 0.1400 0.1400 0 -0.16(-53.33%)
Dec 21, 2017 0.2500 0.3000 0.2500 0.3000 3,100 +0.04(+15.38%)
Dec 20, 2017 0.2600 0.2600 0.2600 0.2600 10,047 +0.00(+0.00%)
Dec 19, 2017 0.2705 0.2705 0.2600 0.2600 1,066 +0.00(+0.00%)
Dec 18, 2017 0.2600 0.2600 0.2600 0.2600 40,116 -0.01(-3.70%)
Dec 15, 2017 0.2005 0.2700 0.2005 0.2700 55,520 +0.04(+17.39%)
Dec 14, 2017 0.2300 0.2300 0.2300 0.2300 230 -0.00(-2.13%)
Dec 13, 2017 0.2700 0.2700 0.1700 0.2350 38,626 -0.05(-18.97%)
Dec 12, 2017 0.2400 0.2900 0.2400 0.2900 22,500 -0.01(-3.33%)
Dec 11, 2017 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+3.45%)
Dec 08, 2017 0.1705 0.2900 0.1705 0.2900 31,262 +0.02(+7.41%)
Dec 07, 2017 0.2400 0.2700 0.2400 0.2700 62,537 +0.02(+8.00%)
Dec 06, 2017 0.2800 0.2800 0.2500 0.2500 100,522 +0.00(+0.00%)
Dec 05, 2017 0.2900 0.3000 0.2500 0.2500 11,000 -0.04(-13.79%)
Dec 04, 2017 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Dec 01, 2017 0.2600 0.2800 0.2600 0.2800 18,100 -0.01(-3.45%)
Nov 30, 2017 0.2800 0.2900 0.2800 0.2900 17,200 +0.00(+0.00%)
Nov 29, 2017 0.2900 0.2900 0.2900 0.2900 6,800 +0.01(+3.57%)
Nov 28, 2017 0.3000 0.3100 0.2800 0.2800 28,236 +0.02(+7.69%)
Nov 27, 2017 0.3000 0.3000 0.2600 0.2600 6,240 -0.06(-18.24%)
Nov 21, 2017 0.3180 0.3180 0.3180 0 +0.06(+22.31%)
Nov 20, 2017 0.2600 0.2600 0.2600 0.2600 8,220 -0.04(-13.33%)
Nov 17, 2017 0.3000 0.3100 0.3000 0.3000 12,700 -0.02(-6.25%)
Nov 16, 2017 0.3400 0.3400 0.3200 0.3200 12,794 -0.02(-5.88%)
Nov 15, 2017 0.3800 0.3800 0.3400 0.3400 13,500 +0.01(+3.03%)
Nov 14, 2017 0.3800 0.3800 0.3300 0.3300 12,600 +0.00(+0.00%)
Nov 13, 2017 0.3500 0.3500 0.3200 0.3300 12,050 +0.08(+32.00%)
Nov 09, 2017 0.2500 0.2500 0.2500 0 -0.16(-38.65%)
Nov 08, 2017 0.4075 0.4075 0.4075 0.4075 216 +0.06(+16.43%)
Nov 07, 2017 0.4050 0.4050 0.3500 0.3500 4,240 +0.00(+0.00%)
Nov 06, 2017 0.3000 0.3500 0.3000 0.3500 2,706 +0.07(+27.27%)
Nov 03, 2017 0.3000 0.3000 0.2750 0.2750 4,000 -0.01(-5.17%)
Nov 02, 2017 0.3000 0.3000 0.2900 0.2900 21,800 +0.00(+0.00%)
Nov 01, 2017 0.3000 0.3000 0.2900 0.2900 21,320 +0.00(+0.00%)
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%)
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.