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 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.