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 29, 2017 0.7075 0.7100 0.6854 0.6854 52,847 -0.01(-2.09%)
Sep 28, 2017 0.7500 0.7900 0.7000 0.7000 192,566 -0.05(-6.67%)
Sep 27, 2017 0.7000 0.8000 0.7000 0.7500 13,000 +0.00(+0.00%)
Sep 26, 2017 0.6000 0.7500 0.6000 0.7500 8,629 +0.10(+15.38%)
Sep 25, 2017 0.6300 0.6500 0.6300 0.6500 4,600 +0.05(+8.33%)
Sep 22, 2017 0.6000 0.6000 0.6000 0.6000 2,500 -0.05(-7.69%)
Sep 21, 2017 0.6500 0.6500 0.6500 0.6500 9,025 -0.05(-7.14%)
Sep 20, 2017 0.5500 0.7497 0.5500 0.7000 18,650 +0.15(+27.27%)
Sep 19, 2017 0.6000 1.000 0.3600 0.5500 218,910 -0.25(-31.25%)
Sep 14, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Sep 13, 2017 0.8000 0.8000 0.7500 0.7500 4,070 +0.15(+25.00%)
Sep 12, 2017 0.6000 0.7000 0.6000 0.6000 3,179 +0.00(+0.00%)
Sep 11, 2017 0.6000 0.6000 0.6000 0.6000 1,430 +0.10(+20.00%)
Sep 07, 2017 0.5000 0.5000 0.5000 0 -0.16(-24.24%)
Sep 06, 2017 0.9000 0.9000 0.6600 0.6600 9,319 -0.34(-34.00%)
Sep 05, 2017 0.9700 1.100 0.5500 1.000 123,527 +0.20(+25.00%)
Sep 01, 2017 0.8000 0.8000 0.8000 0.8000 995 -0.18(-18.20%)
Aug 31, 2017 0.8414 0.9780 0.8414 0.9780 300 +0.18(+22.25%)
Aug 30, 2017 0.9900 0.9900 0.7000 0.8000 12,424 -0.18(-18.37%)
Aug 29, 2017 0.9800 0.9800 0.9800 0.9800 3,125 -0.01(-1.01%)
Aug 28, 2017 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Aug 25, 2017 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.20%)
Aug 23, 2017 0.9880 0.9880 0.9880 0 -0.01(-1.20%)
Aug 22, 2017 0.9900 1.000 0.9900 1.000 3,200 +0.01(+1.01%)
Aug 21, 2017 0.9900 0.9900 0.9900 0.9900 6,000 +0.29(+41.43%)
Aug 18, 2017 0.7000 0.7000 0.7000 0.7000 200 -0.30(-30.28%)
Aug 17, 2017 1.004 1.004 1.004 1.004 100 -0.01(-0.59%)
Aug 16, 2017 1.010 1.010 1.010 1.010 180 +0.21(+26.25%)
Aug 08, 2017 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Aug 03, 2017 0.8100 0.8100 0.8100 0 -0.24(-22.86%)
Aug 02, 2017 0.9500 1.050 0.9500 1.050 5,200 +0.23(+27.89%)
Aug 01, 2017 0.8210 0.8210 0.8210 0.8210 1,700 -0.12(-12.66%)
Jul 31, 2017 0.9500 0.9500 0.9400 0.9400 3,750 -0.01(-1.05%)
Jul 28, 2017 1.020 1.020 0.9500 0.9500 6,600 -0.08(-7.77%)
Jul 27, 2017 1.030 1.030 1.030 1.030 310 +0.00(+0.00%)
Jul 26, 2017 0.9770 1.030 0.9300 1.030 14,265 +0.11(+11.96%)
Jul 25, 2017 0.9200 0.9200 0.8700 0.9200 4,000 +0.08(+10.14%)
Jul 24, 2017 0.8353 0.8353 0.8353 0.8353 200 +0.03(+3.12%)
Jul 21, 2017 0.8110 0.8110 0.8100 0.8100 2,085 +0.00(+0.00%)
Jul 20, 2017 0.9000 0.9000 0.8100 0.8100 4,350 -0.05(-5.81%)
Jul 19, 2017 1.000 1.000 0.8600 0.8600 2,800 -0.14(-14.00%)
Jul 14, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 13, 2017 1.000 1.012 1.000 1.000 1,332 +0.00(+0.00%)
Jul 12, 2017 1.050 1.050 1.000 1.000 850 -0.05(-4.76%)
Jul 10, 2017 1.050 1.050 1.050 0 -0.07(-6.25%)
Jul 07, 2017 1.120 1.120 1.120 1.120 280 +0.00(+0.00%)
Jul 06, 2017 1.100 1.120 1.100 1.120 885 +0.02(+1.82%)
Jul 05, 2017 0.8100 1.100 0.8100 1.100 10,735 +0.29(+35.80%)
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.