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 (%)
Apr 27, 2018 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Apr 26, 2018 0.5500 0.6675 0.5500 0.6200 63,950 +0.11(+21.57%)
Apr 25, 2018 0.5100 0.5100 0.5100 0.5100 13,700 -0.04(-7.27%)
Apr 24, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.05(+10.00%)
Apr 23, 2018 0.5000 0.5000 0.5000 0.5000 10,000 -0.10(-16.67%)
Apr 19, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 18, 2018 0.6200 0.6200 0.5550 0.6000 20,746 +0.05(+10.09%)
Apr 17, 2018 0.5750 0.5975 0.5450 0.5450 7,296 -0.05(-9.17%)
Apr 16, 2018 0.5700 0.6000 0.5700 0.6000 6,796 +0.03(+5.26%)
Apr 13, 2018 0.6200 0.6200 0.5700 0.5700 26,564 -0.03(-5.00%)
Apr 12, 2018 0.6400 0.6400 0.6000 0.6000 1,000 -0.04(-6.25%)
Apr 11, 2018 0.5700 0.6400 0.5700 0.6400 45,938 +0.10(+18.52%)
Apr 09, 2018 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
Apr 06, 2018 0.5750 0.6000 0.5700 0.6000 7,362 +0.01(+1.69%)
Apr 05, 2018 0.5300 0.6000 0.5000 0.5900 90,692 +0.07(+13.46%)
Apr 04, 2018 0.4750 0.5200 0.4750 0.5200 64,015 +0.02(+4.00%)
Apr 03, 2018 0.4700 0.5000 0.4500 0.5000 13,285 +0.03(+6.38%)
Apr 02, 2018 0.4500 0.4700 0.4500 0.4700 32,770 +0.07(+17.50%)
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%)
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.