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 (%)
Aug 31, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 30, 2018 0.6500 0.6500 0.5600 0.6000 98,146 -0.08(-11.76%)
Aug 29, 2018 0.4400 0.7500 0.4400 0.6800 176,565 +0.22(+48.15%)
Aug 28, 2018 0.4600 0.4600 0.4590 0.4590 4,950 -0.00(-0.22%)
Aug 27, 2018 0.3745 0.4600 0.3745 0.4600 200 +0.06(+13.86%)
Aug 24, 2018 0.4800 0.4800 0.4020 0.4040 7,500 -0.08(-15.83%)
Aug 23, 2018 0.4600 0.4830 0.4600 0.4800 7,050 +0.05(+11.50%)
Aug 22, 2018 0.4005 0.4600 0.4005 0.4305 13,743 +0.03(+8.17%)
Aug 21, 2018 0.3846 0.4190 0.3801 0.3980 41,053 -0.00(-0.75%)
Aug 20, 2018 0.4100 0.4100 0.4010 0.4010 14,500 +0.01(+2.56%)
Aug 17, 2018 0.3930 0.4200 0.3900 0.3910 19,000 -0.03(-6.90%)
Aug 16, 2018 0.4000 0.4200 0.4000 0.4200 6,426 +0.03(+7.69%)
Aug 15, 2018 0.3868 0.4026 0.3850 0.3900 14,033 -0.02(-4.88%)
Aug 14, 2018 0.4450 0.4450 0.4000 0.4100 296,888 -0.03(-6.82%)
Aug 13, 2018 0.4430 0.4600 0.4400 0.4400 130,600 -0.00(-0.23%)
Aug 10, 2018 0.4800 0.4800 0.4401 0.4410 39,200 -0.03(-7.16%)
Aug 09, 2018 0.4900 0.4900 0.4750 0.4750 77,109 -0.01(-1.04%)
Aug 08, 2018 0.4700 0.5000 0.4700 0.4800 63,543 +0.02(+3.90%)
Aug 07, 2018 0.4700 0.4900 0.4620 0.4620 23,605 -0.03(-5.41%)
Aug 06, 2018 0.4890 0.5000 0.4460 0.4884 15,304 -0.00(-0.12%)
Aug 03, 2018 0.4600 0.4890 0.4600 0.4890 30,100 +0.03(+6.30%)
Aug 01, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Jul 31, 2018 0.4236 0.4900 0.4236 0.4900 47,800 +0.05(+11.36%)
Jul 30, 2018 0.4900 0.4900 0.4400 0.4400 7,836 -0.01(-2.22%)
Jul 27, 2018 0.4600 0.4700 0.4500 0.4500 8,400 +0.00(+0.00%)
Jul 26, 2018 0.5300 0.5300 0.4300 0.4500 53,796 -0.07(-13.46%)
Jul 25, 2018 0.5002 0.5300 0.5002 0.5200 6,100 +0.00(+0.00%)
Jul 24, 2018 0.5200 0.5300 0.5200 0.5200 32,300 +0.00(+0.00%)
Jul 23, 2018 0.5200 0.5300 0.5200 0.5200 31,096 +0.00(+0.00%)
Jul 20, 2018 0.5300 0.5300 0.5200 0.5200 26,700 -0.01(-1.89%)
Jul 19, 2018 0.5600 0.5700 0.5300 0.5300 99,706 -0.03(-5.36%)
Jul 18, 2018 0.4820 0.5600 0.4800 0.5600 27,614 +0.05(+9.80%)
Jul 17, 2018 0.5500 0.5500 0.4800 0.5100 48,910 -0.03(-5.56%)
Jul 16, 2018 0.4700 0.5900 0.4700 0.5400 26,500 +0.04(+8.00%)
Jul 13, 2018 0.5000 0.5000 0.4800 0.5000 98,868 +0.00(+0.00%)
Jul 12, 2018 0.4300 0.5000 0.4300 0.5000 80,283 +0.08(+19.02%)
Jul 11, 2018 0.4200 0.4400 0.4100 0.4201 77,578 +0.01(+2.46%)
Jul 10, 2018 0.4000 0.4100 0.3950 0.4100 86,995 +0.01(+3.80%)
Jul 09, 2018 0.4000 0.4000 0.4000 0.3950 175,144 -0.01(-1.25%)
Jul 06, 2018 0.4000 0.4000 0.3950 0.4000 24,200 +0.00(+0.00%)
Jul 05, 2018 0.3975 0.4000 0.3950 0.4000 22,125 +0.00(+0.00%)
Jul 03, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.84%)
Jul 02, 2018 0.4000 0.4075 0.4000 0.4075 93,490 +0.00(+0.62%)
Jun 29, 2018 0.4068 0.4130 0.3805 0.4050 222,483 -0.01(-3.57%)
Jun 28, 2018 0.4250 0.4250 0.4163 0.4200 138,876 +0.00(+0.00%)
Jun 27, 2018 0.4300 0.4400 0.4125 0.4200 430,715 +0.01(+1.82%)
Jun 26, 2018 0.4200 0.4300 0.4012 0.4125 413,230 -0.02(-4.07%)
Jun 25, 2018 0.4400 0.4600 0.4010 0.4300 52,146 +0.03(+7.50%)
Jun 22, 2018 0.4500 0.4900 0.4000 0.4000 116,200 -0.02(-4.76%)
Jun 21, 2018 0.5525 0.5525 0.4150 0.4200 611,284 -0.14(-24.32%)
Jun 20, 2018 0.6700 0.6700 0.5550 0.5550 198,105 -0.14(-20.71%)
Jun 19, 2018 0.7400 0.7400 0.6800 0.7000 3,225 -0.02(-2.78%)
Jun 18, 2018 0.7950 0.8000 0.7100 0.7200 16,371 -0.03(-4.00%)
Jun 15, 2018 0.7900 0.7200 0.7500 9,600 +0.03(+4.17%)
Jun 14, 2018 0.7000 0.7200 0.6500 0.7200 19,500 +0.02(+2.86%)
Jun 13, 2018 0.6700 0.7350 0.6700 0.7000 34,129 +0.00(+0.00%)
Jun 12, 2018 0.7400 0.7600 0.7000 0.7000 15,700 -0.06(-7.89%)
Jun 11, 2018 0.8050 0.8700 0.7100 0.7600 73,576 -0.06(-7.32%)
Jun 08, 2018 0.9400 0.9400 0.7500 0.8200 90,492 -0.03(-3.53%)
Jun 07, 2018 1.000 1.030 0.8200 0.8500 90,526 -0.13(-13.27%)
Jun 06, 2018 0.8900 1.050 0.8900 0.9800 99,288 +0.13(+15.29%)
Jun 05, 2018 0.8699 0.8899 0.8200 0.8500 31,458 +0.03(+3.92%)
Jun 04, 2018 0.9899 0.9900 0.7600 0.8179 100,654 -0.31(-27.62%)
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.