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 (%)
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%)
Jun 01, 2018 1.180 1.200 1.060 1.130 25,114 -0.05(-4.24%)
May 31, 2018 1.200 1.320 1.060 1.180 33,716 -0.12(-9.23%)
May 30, 2018 1.260 1.340 1.110 1.300 59,261 -0.05(-3.70%)
May 29, 2018 1.155 1.360 1.130 1.350 61,383 +0.20(+17.39%)
May 25, 2018 1.150 1.150 1.150 0 -0.25(-17.86%)
May 24, 2018 1.560 1.580 1.200 1.400 165,259 -0.16(-10.26%)
May 23, 2018 1.690 1.700 1.350 1.560 59,170 -0.11(-6.59%)
May 22, 2018 1.630 1.720 1.630 1.670 95,009 +0.03(+1.83%)
May 21, 2018 1.600 1.700 1.580 1.640 80,404 +0.06(+3.80%)
May 18, 2018 1.510 1.600 1.460 1.580 81,822 +0.08(+5.33%)
May 17, 2018 1.500 1.610 1.430 1.500 174,078 +0.08(+5.63%)
May 16, 2018 1.190 1.690 1.190 1.420 124,767 +0.23(+19.33%)
May 15, 2018 1.690 1.780 0.9500 1.190 381,769 -0.49(-29.17%)
May 14, 2018 1.570 1.750 1.545 1.680 115,818 +0.16(+10.53%)
May 11, 2018 1.400 1.570 1.380 1.520 80,568 +0.11(+7.80%)
May 10, 2018 1.370 1.470 1.340 1.410 83,411 +0.04(+2.92%)
May 09, 2018 1.200 1.440 1.180 1.370 35,475 +0.18(+15.13%)
May 08, 2018 1.190 1.200 1.190 1.190 9,150 +0.01(+0.85%)
May 07, 2018 1.090 1.180 1.090 1.180 12,285 +0.10(+9.26%)
May 04, 2018 1.060 1.090 1.040 1.080 111,735 +0.02(+1.89%)
May 03, 2018 0.9200 1.080 0.9000 1.060 47,340 +0.14(+15.22%)
May 02, 2018 0.8000 1.000 0.8000 0.9200 32,546 +0.12(+15.00%)
May 01, 2018 0.7500 0.8500 0.7500 0.8000 25,050 +0.10(+14.29%)
Apr 27, 2018 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Apr 26, 2018 0.5500 0.6675 0.5500 0.6200 63,950 +0.11(+21.57%)
Apr 25, 2018 0.5100 0.5100 0.5100 0.5100 13,700 -0.04(-7.27%)
Apr 24, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.05(+10.00%)
Apr 23, 2018 0.5000 0.5000 0.5000 0.5000 10,000 -0.10(-16.67%)
Apr 19, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 18, 2018 0.6200 0.6200 0.5550 0.6000 20,746 +0.05(+10.09%)
Apr 17, 2018 0.5750 0.5975 0.5450 0.5450 7,296 -0.05(-9.17%)
Apr 16, 2018 0.5700 0.6000 0.5700 0.6000 6,796 +0.03(+5.26%)
Apr 13, 2018 0.6200 0.6200 0.5700 0.5700 26,564 -0.03(-5.00%)
Apr 12, 2018 0.6400 0.6400 0.6000 0.6000 1,000 -0.04(-6.25%)
Apr 11, 2018 0.5700 0.6400 0.5700 0.6400 45,938 +0.10(+18.52%)
Apr 09, 2018 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
Apr 06, 2018 0.5750 0.6000 0.5700 0.6000 7,362 +0.01(+1.69%)
Apr 05, 2018 0.5300 0.6000 0.5000 0.5900 90,692 +0.07(+13.46%)
Apr 04, 2018 0.4750 0.5200 0.4750 0.5200 64,015 +0.02(+4.00%)
Apr 03, 2018 0.4700 0.5000 0.4500 0.5000 13,285 +0.03(+6.38%)
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.