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 (%)
Jul 31, 2017 0.9500 0.9500 0.9400 0.9400 3,750 -0.01(-1.05%)
Jul 28, 2017 1.020 1.020 0.9500 0.9500 6,600 -0.08(-7.77%)
Jul 27, 2017 1.030 1.030 1.030 1.030 310 +0.00(+0.00%)
Jul 26, 2017 0.9770 1.030 0.9300 1.030 14,265 +0.11(+11.96%)
Jul 25, 2017 0.9200 0.9200 0.8700 0.9200 4,000 +0.08(+10.14%)
Jul 24, 2017 0.8353 0.8353 0.8353 0.8353 200 +0.03(+3.12%)
Jul 21, 2017 0.8110 0.8110 0.8100 0.8100 2,085 +0.00(+0.00%)
Jul 20, 2017 0.9000 0.9000 0.8100 0.8100 4,350 -0.05(-5.81%)
Jul 19, 2017 1.000 1.000 0.8600 0.8600 2,800 -0.14(-14.00%)
Jul 14, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 13, 2017 1.000 1.012 1.000 1.000 1,332 +0.00(+0.00%)
Jul 12, 2017 1.050 1.050 1.000 1.000 850 -0.05(-4.76%)
Jul 10, 2017 1.050 1.050 1.050 0 -0.07(-6.25%)
Jul 07, 2017 1.120 1.120 1.120 1.120 280 +0.00(+0.00%)
Jul 06, 2017 1.100 1.120 1.100 1.120 885 +0.02(+1.82%)
Jul 05, 2017 0.8100 1.100 0.8100 1.100 10,735 +0.29(+35.80%)
Jul 03, 2017 1.080 1.080 0.8100 0.8100 600 -0.28(-25.69%)
Jun 29, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 28, 2017 1.080 1.100 1.080 1.090 8,181 +0.02(+1.87%)
Jun 27, 2017 1.079 1.080 1.068 1.070 4,160 -0.01(-0.93%)
Jun 26, 2017 1.300 1.300 1.070 1.080 5,800 +0.01(+0.93%)
Jun 23, 2017 1.060 1.070 1.060 1.070 6,150 +0.01(+0.94%)
Jun 22, 2017 1.045 1.060 1.010 1.060 19,115 +0.02(+1.92%)
Jun 21, 2017 1.040 1.040 1.040 1.040 6,600 +0.04(+4.00%)
Jun 20, 2017 0.9500 1.010 0.8000 1.000 2,529 +0.07(+7.53%)
Jun 15, 2017 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Jun 14, 2017 1.040 1.040 1.000 1.000 1,600 +0.00(+0.00%)
Jun 09, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Jun 07, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 02, 2017 0.9900 0.9900 0.9900 35 -0.05(-4.81%)
Jun 01, 2017 0.9500 1.040 0.9500 1.040 1,692 +0.24(+30.00%)
May 31, 2017 0.8000 0.8000 0.8000 0.8000 860 -0.19(-19.19%)
May 30, 2017 0.9900 0.9900 0.9900 0.9900 4,500 +0.24(+32.00%)
May 25, 2017 0.7500 0.7500 0.7500 0 -0.20(-21.05%)
May 23, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 19, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 18, 2017 0.9500 0.9500 0.9500 0.9500 3,532 +0.18(+23.38%)
May 15, 2017 0.7700 0.7700 0.7700 15 -0.23(-23.00%)
May 10, 2017 1.000 1.000 1.000 0 +0.05(+5.26%)
May 08, 2017 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
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.