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 30, 2019 0.4650 0.5000 0.4650 0.5000 40,281 +0.00(+0.00%)
Sep 27, 2019 0.4700 0.5000 0.4500 0.5000 139,400 +0.02(+4.17%)
Sep 26, 2019 0.4700 0.4840 0.4700 0.4800 64,532 +0.01(+2.13%)
Sep 25, 2019 0.4500 0.4700 0.4500 0.4700 63,650 +0.04(+9.30%)
Sep 24, 2019 0.4200 0.4400 0.3800 0.4300 155,364 +0.01(+2.38%)
Sep 23, 2019 0.4000 0.4300 0.4000 0.4200 89,511 +0.01(+1.20%)
Sep 20, 2019 0.4000 0.4300 0.3900 0.4150 93,100 +0.01(+3.75%)
Sep 19, 2019 0.3301 0.4000 0.3200 0.4000 177,406 +0.07(+21.21%)
Sep 18, 2019 0.3600 0.3600 0.3300 0.3300 61,310 -0.03(-8.33%)
Sep 17, 2019 0.3750 0.3750 0.3400 0.3600 26,602 +0.02(+5.88%)
Sep 16, 2019 0.2950 0.3400 0.2950 0.3400 56,226 +0.02(+6.25%)
Sep 13, 2019 0.3200 0.3400 0.3200 0.3200 35,400 -0.03(-8.57%)
Sep 12, 2019 0.3500 0.3500 0.3500 0.3500 550 +0.03(+9.37%)
Sep 11, 2019 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Sep 10, 2019 0.3300 0.3475 0.3200 0.3200 53,195 +0.00(+0.00%)
Sep 09, 2019 0.3404 0.3404 0.3200 0.3200 30,830 -0.05(-14.67%)
Sep 06, 2019 0.3499 0.3750 0.3350 0.3750 15,200 +0.04(+13.64%)
Sep 05, 2019 0.3399 0.3400 0.3300 0.3300 41,850 +0.01(+3.13%)
Sep 04, 2019 0.3200 0.3200 0.3200 0.3200 158,394 -0.01(-3.03%)
Sep 03, 2019 0.3100 0.3400 0.3000 0.3300 149,521 +0.02(+6.45%)
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%)
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.