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 11, 2019 0.5200 0.5200 0 +0.00(+0.00%)
Dec 10, 2019 0.4700 0.5200 0.4400 0.5200 196,186 +0.05(+10.64%)
Dec 09, 2019 0.4650 0.4700 0.4600 0.4700 28,000 +0.01(+1.62%)
Dec 06, 2019 0.4650 0.4707 0.4400 0.4625 298,400 -0.00(-0.54%)
Dec 05, 2019 0.4714 0.4725 0.4650 0.4650 81,590 +0.01(+1.09%)
Dec 04, 2019 0.4700 0.4750 0.4600 0.4600 72,000 -0.01(-2.13%)
Dec 03, 2019 0.4625 0.4750 0.4600 0.4700 169,500 +0.01(+1.62%)
Dec 02, 2019 0.4550 0.4625 0.4400 0.4625 272,443 +0.01(+1.09%)
Nov 29, 2019 0.4600 0.4600 0.4500 0.4575 67,700 +0.00(+0.44%)
Nov 27, 2019 0.4300 0.4600 0.4200 0.4555 372,500 +0.01(+2.36%)
Nov 26, 2019 0.4200 0.4450 0.4000 0.4450 394,400 -0.01(-1.11%)
Nov 25, 2019 0.4000 0.4500 0.4000 0.4500 69,304 +0.05(+12.50%)
Nov 22, 2019 0.4000 0.4000 0.4000 0.4000 8,900 +0.00(+0.00%)
Nov 21, 2019 0.4500 0.4500 0.3800 0.4000 69,200 -0.05(-11.11%)
Nov 20, 2019 0.4200 0.4500 0.4100 0.4500 102,950 +0.03(+7.14%)
Nov 19, 2019 0.4050 0.4700 0.4050 0.4200 111,620 -0.03(-6.67%)
Nov 18, 2019 0.3900 0.4500 0.3900 0.4500 250,194 +0.06(+15.38%)
Nov 15, 2019 0.3400 0.3900 0.3250 0.3900 25,000 +0.06(+18.18%)
Nov 14, 2019 0.3300 0.3489 0.3300 0.3300 20,080 +0.00(+0.00%)
Nov 13, 2019 0.3300 0.3300 0.3300 0.3300 1,200 -0.02(-5.44%)
Nov 12, 2019 0.3490 0.3490 0.3490 0.3490 1,000 -0.00(-0.29%)
Nov 11, 2019 0.3300 0.3500 0.3300 0.3500 2,400 +0.01(+2.94%)
Nov 08, 2019 0.3450 0.3600 0.3300 0.3400 1,800 +0.01(+1.49%)
Nov 07, 2019 0.3600 0.3600 0.3300 0.3350 79,720 -0.01(-4.26%)
Nov 06, 2019 0.3499 0.3499 0.3499 80 +0.00(+0.00%)
Nov 05, 2019 0.3769 0.3769 0.3000 0.3499 57,700 -0.03(-7.16%)
Nov 04, 2019 0.3800 0.3900 0.3769 0.3769 28,055 -0.01(-3.36%)
Nov 01, 2019 0.3800 0.3900 0.3800 0.3900 27,100 -0.01(-2.11%)
Oct 31, 2019 0.3984 0.3984 0.3984 0.3984 200 +0.01(+2.15%)
Oct 30, 2019 0.3860 0.3960 0.3850 0.3900 28,800 +0.00(+0.00%)
Oct 29, 2019 0.3900 0.3900 0.3900 0.3900 5,425 -0.01(-2.50%)
Oct 28, 2019 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-3.75%)
Oct 25, 2019 0.4156 0.4156 0.4156 6 +0.00(+0.00%)
Oct 24, 2019 0.4156 0.4156 0.4156 0.4156 550 -0.00(-0.74%)
Oct 22, 2019 0.4187 0.4187 0.4187 0 +0.03(+7.36%)
Oct 21, 2019 0.3900 0.3900 0.3900 0.3900 29,000 -0.03(-6.14%)
Oct 18, 2019 0.4150 0.4699 0.3800 0.4155 67,600 -0.00(-1.07%)
Oct 17, 2019 0.4499 0.4499 0.4200 0.4200 3,150 +0.01(+1.20%)
Oct 16, 2019 0.4500 0.4500 0.4100 0.4150 99,553 -0.05(-11.70%)
Oct 15, 2019 0.4510 0.4700 0.4500 0.4700 58,394 -0.01(-2.06%)
Oct 14, 2019 0.4500 0.4799 0.4010 0.4799 11,900 +0.02(+4.33%)
Oct 11, 2019 0.5100 0.5100 0.4500 0.4600 75,500 -0.02(-5.15%)
Oct 10, 2019 0.5168 0.5168 0.4600 0.4850 29,150 -0.03(-4.90%)
Oct 09, 2019 0.5200 0.5200 0.4600 0.5100 41,562 +0.03(+6.25%)
Oct 08, 2019 0.5550 0.5550 0.4800 0.4800 78,400 -0.08(-13.51%)
Oct 07, 2019 0.5300 0.5740 0.5300 0.5550 188,327 +0.03(+4.74%)
Oct 04, 2019 0.5450 0.5450 0.3800 0.5299 145,000 -0.01(-1.87%)
Oct 03, 2019 0.4700 0.5400 0.4500 0.5400 284,139 +0.01(+1.89%)
Oct 02, 2019 0.5500 0.5500 0.4500 0.5300 108,544 +0.01(+1.92%)
Oct 01, 2019 0.5000 0.5200 0.4700 0.5200 42,790 +0.02(+4.00%)
Sep 30, 2019 0.4650 0.5000 0.4650 0.5000 40,281 +0.00(+0.00%)
Sep 27, 2019 0.4700 0.5000 0.4500 0.5000 139,400 +0.02(+4.17%)
Sep 26, 2019 0.4700 0.4840 0.4700 0.4800 64,532 +0.01(+2.13%)
Sep 25, 2019 0.4500 0.4700 0.4500 0.4700 63,650 +0.04(+9.30%)
Sep 24, 2019 0.4200 0.4400 0.3800 0.4300 155,364 +0.01(+2.38%)
Sep 23, 2019 0.4000 0.4300 0.4000 0.4200 89,511 +0.01(+1.20%)
Sep 20, 2019 0.4000 0.4300 0.3900 0.4150 93,100 +0.01(+3.75%)
Sep 19, 2019 0.3301 0.4000 0.3200 0.4000 177,406 +0.07(+21.21%)
Sep 18, 2019 0.3600 0.3600 0.3300 0.3300 61,310 -0.03(-8.33%)
Sep 17, 2019 0.3750 0.3750 0.3400 0.3600 26,602 +0.02(+5.88%)
Sep 16, 2019 0.2950 0.3400 0.2950 0.3400 56,226 +0.02(+6.25%)
Sep 13, 2019 0.3200 0.3400 0.3200 0.3200 35,400 -0.03(-8.57%)
Sep 12, 2019 0.3500 0.3500 0.3500 0.3500 550 +0.03(+9.37%)
Sep 11, 2019 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Sep 10, 2019 0.3300 0.3475 0.3200 0.3200 53,195 +0.00(+0.00%)
Sep 09, 2019 0.3404 0.3404 0.3200 0.3200 30,830 -0.05(-14.67%)
Sep 06, 2019 0.3499 0.3750 0.3350 0.3750 15,200 +0.04(+13.64%)
Sep 05, 2019 0.3399 0.3400 0.3300 0.3300 41,850 +0.01(+3.13%)
Sep 04, 2019 0.3200 0.3200 0.3200 0.3200 158,394 -0.01(-3.03%)
Sep 03, 2019 0.3100 0.3400 0.3000 0.3300 149,521 +0.02(+6.45%)
Aug 30, 2019 0.3100 0.3100 0.3100 0.3100 200 -0.04(-11.43%)
Aug 28, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 20, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.87%)
Aug 19, 2019 0.3850 0.4000 0.3100 0.3101 43,500 -0.07(-18.39%)
Aug 16, 2019 0.3000 0.3800 0.3000 0.3800 30,200 +0.08(+26.67%)
Aug 15, 2019 0.3400 0.3400 0.3000 0.3000 26,000 +0.00(+0.00%)
Aug 14, 2019 0.3101 0.3450 0.2800 0.3000 307,834 -0.01(-3.44%)
Aug 13, 2019 0.3101 0.3500 0.3101 0.3107 66,392 -0.04(-12.48%)
Aug 12, 2019 0.3339 0.3600 0.3100 0.3550 54,670 +0.04(+14.07%)
Aug 09, 2019 0.3400 0.3400 0.3000 0.3112 43,000 -0.03(-7.79%)
Aug 08, 2019 0.3400 0.3400 0.3375 0.3375 18,800 -0.03(-8.78%)
Aug 07, 2019 0.3400 0.3700 0.3400 0.3700 6,200 +0.02(+5.71%)
Aug 05, 2019 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Aug 02, 2019 0.3700 0.3700 0.3553 0.3700 6,500 +0.03(+8.82%)
Aug 01, 2019 0.3116 0.3400 0.3116 0.3400 22,810 +0.02(+6.25%)
Jul 31, 2019 0.3300 0.3300 0.3150 0.3200 20,614 -0.01(-3.03%)
Jul 30, 2019 0.3250 0.3300 0.3200 0.3300 12,940 +0.01(+2.48%)
Jul 29, 2019 0.3300 0.3400 0.3200 0.3220 98,498 -0.01(-2.42%)
Jul 26, 2019 0.3300 0.3300 0.3300 0.3300 4,000 +0.01(+1.54%)
Jul 25, 2019 0.3075 0.3800 0.3075 0.3250 76,947 +0.02(+4.84%)
Jul 24, 2019 0.3150 0.3150 0.3088 0.3100 52,547 -0.01(-1.59%)
Jul 23, 2019 0.3250 0.3250 0.3100 0.3150 56,546 -0.02(-6.67%)
Jul 22, 2019 0.3300 0.3375 0.3250 0.3375 7,750 +0.01(+2.27%)
Jul 19, 2019 0.3500 0.3510 0.3300 0.3300 82,800 -0.02(-7.04%)
Jul 18, 2019 0.3550 0.3600 0.3500 0.3550 94,046 +0.00(+0.71%)
Jul 17, 2019 0.3750 0.3750 0.3500 0.3525 122,400 -0.02(-4.73%)
Jul 16, 2019 0.3800 0.3900 0.3700 0.3700 147,313 -0.01(-1.33%)
Jul 15, 2019 0.3700 0.3950 0.3700 0.3750 135,835 +0.01(+1.35%)
Jul 12, 2019 0.3800 0.3800 0.3600 0.3700 62,600 -0.01(-1.33%)
Jul 11, 2019 0.4200 0.4200 0.3750 0.3750 95,950 -0.03(-8.54%)
Jul 10, 2019 0.4300 0.4350 0.4000 0.4100 111,949 +0.01(+2.50%)
Jul 09, 2019 0.3975 0.4150 0.3975 0.4000 72,500 +0.01(+1.27%)
Jul 08, 2019 0.3700 0.4000 0.3700 0.3950 78,730 +0.03(+6.76%)
Jul 05, 2019 0.3650 0.4000 0.3500 0.3700 89,500 +0.00(+0.00%)
Jul 03, 2019 0.3600 0.3700 0.3600 0.3700 20,200 +0.02(+5.71%)
Jul 02, 2019 0.3400 0.3550 0.3400 0.3500 41,150 +0.01(+2.94%)
Jul 01, 2019 0.3400 0.3400 0.3400 0.3400 3,200 -0.01(-2.83%)
Jun 28, 2019 0.3399 0.3499 0.3399 0.3499 14,500 +0.01(+2.91%)
Jun 27, 2019 0.3400 0.3400 0.3400 0.3400 20,000 +0.02(+6.25%)
Jun 26, 2019 0.3500 0.3510 0.3195 0.3200 23,500 +0.02(+6.35%)
Jun 25, 2019 0.3009 0.3529 0.3009 0.3009 86,257 -0.00(-0.03%)
Jun 24, 2019 0.3010 0.3010 0.3010 0.3010 5,000 -0.05(-14.73%)
Jun 21, 2019 0.3250 0.3530 0.3000 0.3530 29,300 +0.01(+3.82%)
Jun 20, 2019 0.3000 0.3500 0.3000 0.3400 49,140 -0.01(-2.86%)
Jun 19, 2019 0.3328 0.3500 0.3328 0.3500 30,130 +0.03(+10.24%)
Jun 18, 2019 0.3599 0.3599 0.2900 0.3175 71,358 +0.01(+2.45%)
Jun 17, 2019 0.2900 0.3700 0.2750 0.3099 50,919 +0.01(+3.30%)
Jun 14, 2019 0.2950 0.3000 0.2800 0.3000 16,500 +0.00(+0.00%)
Jun 13, 2019 0.2632 0.3000 0.2500 0.3000 66,358 +0.04(+15.38%)
Jun 12, 2019 0.2700 0.2700 0.2600 0.2600 16,000 +0.01(+4.00%)
Jun 11, 2019 0.2700 0.2980 0.2500 0.2500 48,958 -0.01(-4.94%)
Jun 10, 2019 0.2600 0.2707 0.2500 0.2630 61,682 +0.01(+5.20%)
Jun 07, 2019 0.2800 0.2950 0.2300 0.2500 333,200 -0.02(-8.42%)
Jun 06, 2019 0.4447 0.4447 0.2600 0.2730 491,097 -0.02(-6.19%)
Jun 05, 2019 0.3000 0.3325 0.2800 0.2910 249,944 -0.09(-24.18%)
Jun 04, 2019 0.4000 0.4000 0.2801 0.3838 218,065 -0.05(-10.74%)
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.