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 (%)
Mar 29, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.30%)
Mar 28, 2018 0.3910 0.3910 0.3910 0.3910 100 -0.02(-4.63%)
Mar 23, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Mar 22, 2018 0.4100 0.4100 0.4000 0.4000 21,500 -0.01(-2.44%)
Mar 21, 2018 0.4100 0.4100 0.4100 0.4100 200 -0.01(-2.38%)
Mar 20, 2018 0.4100 0.4200 0.4100 0.4200 5,200 +0.01(+2.44%)
Mar 19, 2018 0.4100 0.4100 0.4100 0.4100 2,438 +0.00(+0.00%)
Mar 15, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.40%)
Mar 14, 2018 0.4200 0.4202 0.4200 0.4201 5,045 -0.08(-15.98%)
Mar 13, 2018 0.5000 0.5000 0.5000 0.5000 1,043 +0.05(+11.51%)
Mar 12, 2018 0.4484 0.4484 0.4484 0.4484 1,200 -0.05(-10.32%)
Mar 08, 2018 0.5000 0.5000 0.5000 0 +0.08(+19.02%)
Mar 06, 2018 0.4201 0.4201 0.4201 0 -0.09(-17.63%)
Mar 05, 2018 0.4000 0.5100 0.4000 0.5100 1,360 +0.11(+27.50%)
Mar 02, 2018 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Mar 01, 2018 0.4200 0.4500 0.4000 0.4000 168,509 +0.00(+0.00%)
Feb 28, 2018 0.4150 0.4150 0.3000 0.4000 14,940 -0.05(-11.09%)
Feb 27, 2018 0.4010 0.5000 0.4010 0.4499 132,600 -0.05(-10.02%)
Feb 26, 2018 0.4000 0.5100 0.3501 0.5000 72,020 +0.18(+56.25%)
Feb 23, 2018 0.4000 0.4000 0.3200 0.3200 7,825 -0.13(-28.89%)
Feb 22, 2018 0.5200 0.5200 0.4250 0.4500 8,750 -0.03(-7.22%)
Feb 21, 2018 0.5100 0.5400 0.4850 0.4850 2,239 -0.03(-4.90%)
Feb 20, 2018 0.5200 0.5200 0.4400 0.5100 39,177 -0.06(-10.53%)
Feb 16, 2018 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Feb 15, 2018 0.5700 0.5900 0.5200 0.5900 12,151 +0.01(+1.72%)
Feb 14, 2018 0.5900 0.5900 0.5800 0.5800 7,500 +0.03(+5.45%)
Feb 13, 2018 0.5900 0.5900 0.5500 0.5500 5,000 -0.02(-3.51%)
Feb 12, 2018 0.6250 0.6250 0.5700 0.5700 12,900 +0.05(+9.62%)
Feb 09, 2018 0.6300 0.6300 0.5200 0.5200 4,500 -0.03(-5.45%)
Feb 08, 2018 0.6440 0.6440 0.5500 0.5500 2,692 -0.07(-11.29%)
Feb 07, 2018 0.6000 0.6200 0.5700 0.6200 15,666 +0.02(+3.33%)
Feb 06, 2018 0.5200 0.6000 0.5200 0.6000 1,318 -0.05(-7.69%)
Feb 05, 2018 0.6500 0.6500 0.6500 0.6500 550 +0.00(+0.00%)
Feb 02, 2018 0.5201 0.6500 0.5201 0.6500 17,643 +0.12(+22.64%)
Feb 01, 2018 0.6500 0.6500 0.5300 0.5300 7,000 -0.12(-18.46%)
Jan 31, 2018 0.6500 0.7500 0.6000 0.6500 17,600 +0.00(+0.00%)
Jan 30, 2018 0.6800 0.6800 0.6100 0.6500 17,000 +0.05(+8.33%)
Jan 29, 2018 0.5500 0.9499 0.5300 0.6000 78,500 +0.05(+9.09%)
Jan 26, 2018 0.5500 0.6000 0.5500 0.5500 23,788 +0.04(+7.84%)
Jan 25, 2018 0.6000 0.6000 0.5000 0.5100 19,823 +0.02(+4.08%)
Jan 24, 2018 0.4400 0.6500 0.4200 0.4900 148,678 +0.05(+11.36%)
Jan 23, 2018 0.4400 0.4400 0.4400 0.4400 21,001 +0.00(+0.00%)
Jan 22, 2018 0.4500 0.4500 0.4400 0.4400 34,800 +0.04(+10.00%)
Jan 19, 2018 0.4900 0.4900 0.2250 0.4000 26,500 -0.09(-18.37%)
Jan 18, 2018 0.5000 0.5000 0.3900 0.4900 45,596 -0.03(-5.77%)
Jan 17, 2018 0.5500 0.6500 0.4200 0.5200 106,444 +0.01(+1.96%)
Jan 16, 2018 0.3500 0.6000 0.2875 0.5100 104,032 +0.16(+45.71%)
Jan 12, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.29%)
Jan 11, 2018 0.3490 0.3500 0.3490 0.3490 13,120 -0.00(-0.29%)
Jan 10, 2018 0.3500 0.3500 0.3500 0.3500 7,816 +0.05(+16.67%)
Jan 09, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
Jan 08, 2018 0.2800 0.2800 0.2800 0.2800 10,800 +0.03(+12.00%)
Jan 05, 2018 0.2500 0.2900 0.1450 0.2500 67,418 -0.10(-28.57%)
Jan 04, 2018 0.3000 0.3500 0.3000 0.3500 34,228 +0.11(+45.83%)
Jan 03, 2018 0.2100 0.2700 0.2100 0.2400 2,150 +0.08(+49.07%)
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.