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 (%)
Sep 28, 2018 0.5300 0.5300 0.4750 0.5045 24,600 -0.05(-8.27%)
Sep 27, 2018 0.5890 0.5990 0.5500 0.5500 44,900 -0.05(-8.18%)
Sep 26, 2018 0.5100 0.5990 0.5000 0.5990 63,065 +0.10(+19.80%)
Sep 25, 2018 0.5000 0.5000 0.4501 0.5000 45,000 +0.05(+10.60%)
Sep 24, 2018 0.5200 0.5200 0.4521 0.4521 20,570 -0.07(-13.06%)
Sep 21, 2018 0.5120 0.5200 0.5120 0.5200 20,900 -0.01(-1.89%)
Sep 20, 2018 0.5500 0.5800 0.5300 0.5300 26,410 -0.05(-8.62%)
Sep 19, 2018 0.6000 0.6000 0.5300 0.5800 33,017 -0.02(-3.33%)
Sep 18, 2018 0.5500 0.6000 0.5021 0.6000 25,855 +0.05(+9.09%)
Sep 17, 2018 0.5305 0.5800 0.5305 0.5500 84,234 +0.01(+2.04%)
Sep 14, 2018 0.5100 0.5400 0.5100 0.5390 44,100 +0.04(+7.80%)
Sep 13, 2018 0.4900 0.5300 0.4900 0.5000 296,906 -0.05(-8.76%)
Sep 12, 2018 0.4200 0.5480 0.4200 0.5480 10,500 +0.14(+33.66%)
Sep 11, 2018 0.4300 0.4300 0.4100 0.4100 20,200 -0.03(-6.82%)
Sep 10, 2018 0.4550 0.5000 0.4100 0.4400 43,200 -0.06(-12.00%)
Sep 07, 2018 0.5500 0.5500 0.5000 0.5000 16,800 -0.05(-9.09%)
Sep 06, 2018 0.5500 0.5500 0.5500 0.5500 16,532 +0.00(+0.00%)
Sep 05, 2018 0.5510 0.5510 0.5100 0.5500 137,677 +0.00(+0.00%)
Sep 04, 2018 0.5800 0.5800 0.5200 0.5500 244,323 +0.00(+0.00%)
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%)
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.