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 (%)
May 31, 2019 0.4700 0.4700 0.3760 0.4200 114,900 -0.07(-14.29%)
May 30, 2019 0.4800 0.4900 0.4800 0.4900 7,500 +0.05(+11.36%)
May 29, 2019 0.4000 0.4800 0.4000 0.4400 49,723 +0.02(+4.76%)
May 28, 2019 0.4000 0.4800 0.4000 0.4200 67,849 +0.02(+6.33%)
May 24, 2019 0.3801 0.3950 0.3800 0.3950 7,500 +0.02(+6.44%)
May 23, 2019 0.3711 0.3711 0.3711 0.3711 2,000 -0.03(-7.20%)
May 22, 2019 0.4300 0.4300 0.3800 0.3999 22,531 -0.04(-9.11%)
May 21, 2019 0.4399 0.4400 0.3850 0.4400 49,201 +0.02(+3.53%)
May 20, 2019 0.4150 0.4499 0.4100 0.4250 60,000 -0.03(-5.56%)
May 17, 2019 0.4499 0.4500 0.3850 0.4500 187,300 -0.00(-0.88%)
May 16, 2019 0.4500 0.4900 0.4000 0.4540 149,991 -0.01(-1.73%)
May 15, 2019 0.5200 0.5200 0.4620 0.4620 38,947 -0.05(-10.29%)
May 14, 2019 0.5113 0.5200 0.4500 0.5150 144,716 +0.02(+3.00%)
May 13, 2019 0.5408 0.5408 0.5000 0.5000 71,275 -0.05(-9.09%)
May 10, 2019 0.5400 0.5600 0.5000 0.5500 142,400 +0.03(+4.76%)
May 09, 2019 0.5000 0.5600 0.5000 0.5250 153,267 +0.03(+5.00%)
May 08, 2019 0.4900 0.5200 0.4900 0.5000 82,779 +0.01(+2.04%)
May 07, 2019 0.4300 0.4900 0.4200 0.4900 191,958 +0.06(+14.22%)
May 06, 2019 0.3875 0.5100 0.3875 0.4290 302,764 +0.04(+10.42%)
May 03, 2019 0.3788 0.3900 0.3655 0.3885 86,600 +0.02(+6.44%)
May 02, 2019 0.3500 0.3800 0.3400 0.3650 61,632 +0.02(+5.80%)
May 01, 2019 0.3500 0.3500 0.3400 0.3450 97,033 -0.01(-1.43%)
Apr 30, 2019 0.3500 0.3500 0.3500 0.3500 10,505 -0.01(-2.78%)
Apr 29, 2019 0.3550 0.3780 0.3550 0.3600 65,453 -0.01(-3.43%)
Apr 26, 2019 0.3750 0.3800 0.3500 0.3728 103,400 +0.02(+6.67%)
Apr 25, 2019 0.3600 0.3800 0.3450 0.3495 107,045 -0.00(-0.14%)
Apr 24, 2019 0.3676 0.3700 0.3500 0.3500 46,318 +0.01(+2.94%)
Apr 23, 2019 0.3700 0.3700 0.3400 0.3400 135,195 -0.03(-8.11%)
Apr 22, 2019 0.3500 0.3700 0.3325 0.3700 48,450 +0.02(+5.71%)
Apr 18, 2019 0.3500 0.3500 0.3500 0.3500 59,000 +0.02(+6.06%)
Apr 17, 2019 0.3500 0.3500 0.3300 0.3300 51,500 -0.01(-2.94%)
Apr 16, 2019 0.3250 0.3400 0.3250 0.3400 45,839 +0.00(+0.00%)
Apr 15, 2019 0.3200 0.3400 0.3200 0.3400 36,001 +0.00(+0.00%)
Apr 12, 2019 0.3392 0.3400 0.3392 0.3400 52,000 -0.03(-8.11%)
Apr 11, 2019 0.3400 0.3800 0.3400 0.3700 18,500 +0.05(+15.62%)
Apr 10, 2019 0.3102 0.3400 0.2803 0.3200 30,700 -0.02(-5.88%)
Apr 08, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 05, 2019 0.3400 0.3400 0.3400 0.3400 8,200 +0.00(+0.00%)
Apr 03, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 02, 2019 0.3400 0.3400 0.3400 0.3400 39,834 +0.01(+2.26%)
Apr 01, 2019 0.3400 0.3400 0.3325 0.3325 10,243 -0.02(-5.00%)
Mar 29, 2019 0.3500 0.3500 0.3500 0.3500 27,700 +0.00(+0.00%)
Mar 28, 2019 0.3455 0.3500 0.3455 0.3500 10,000 +0.01(+1.45%)
Mar 27, 2019 0.3500 0.3500 0.3200 0.3450 36,786 -0.01(-1.43%)
Mar 26, 2019 0.3500 0.3500 0.3500 0.3500 66,025 +0.00(+0.00%)
Mar 25, 2019 0.3400 0.3500 0.3200 0.3500 32,986 +0.05(+16.67%)
Mar 22, 2019 0.3500 0.3500 0.3000 0.3000 64,700 -0.09(-23.08%)
Mar 21, 2019 0.3500 0.3900 0.3300 0.3900 22,766 +0.00(+0.00%)
Mar 20, 2019 0.3750 0.3900 0.3500 0.3900 49,000 +0.02(+4.00%)
Mar 19, 2019 0.3750 0.3750 0.3750 0.3750 1,797 -0.03(-6.25%)
Mar 18, 2019 0.3800 0.4000 0.3800 0.4000 17,000 +0.05(+14.29%)
Mar 15, 2019 0.3200 0.3500 0.3200 0.3500 15,000 +0.00(+0.00%)
Mar 14, 2019 0.3500 0.3800 0.3500 0.3500 264,642 -0.01(-2.51%)
Mar 13, 2019 0.2800 0.4000 0.2525 0.3590 249,681 +0.10(+38.08%)
Mar 12, 2019 0.2500 0.2900 0.2500 0.2600 134,797 -0.05(-16.88%)
Mar 11, 2019 0.3000 0.3350 0.2900 0.3128 9,312 -0.02(-6.63%)
Mar 08, 2019 0.3000 0.3400 0.2500 0.3350 81,600 +0.03(+11.41%)
Mar 07, 2019 0.3007 0.3007 0.3007 0.3007 228 -0.05(-14.09%)
Mar 06, 2019 0.3500 0.3500 0.3500 0.3500 38,100 +0.00(+0.00%)
Mar 05, 2019 0.3500 0.3500 0.3300 0.3500 29,343 +0.02(+6.06%)
Mar 04, 2019 0.3500 0.3500 0.3300 0.3300 38,650 -0.02(-5.71%)
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.