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 (%)
Dec 31, 2018 0.3900 0.4500 0.3900 0.4500 136,500 +0.10(+28.57%)
Dec 28, 2018 0.3960 0.3960 0.3500 0.3500 15,200 -0.05(-12.48%)
Dec 27, 2018 0.3600 0.3999 0.3600 0.3999 2,100 +0.05(+14.26%)
Dec 26, 2018 0.3500 0.3999 0.2800 0.3500 7,335 +0.00(+0.00%)
Dec 21, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 20, 2018 0.3700 0.3700 0.3500 0.3500 27,902 -0.10(-21.88%)
Dec 19, 2018 0.3600 0.4480 0.3500 0.4480 40,768 +0.05(+12.00%)
Dec 18, 2018 0.4700 0.4700 0.3600 0.4000 56,022 +0.02(+5.24%)
Dec 17, 2018 0.3801 0.3801 0.3801 0.3801 2,500 -0.09(-19.13%)
Dec 13, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 12, 2018 0.4700 0.4700 0.4700 0.4700 2,500 +0.00(+0.00%)
Dec 06, 2018 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Dec 04, 2018 0.5000 0.5000 0.3507 0.5000 1,200 +0.05(+12.36%)
Dec 03, 2018 0.5100 0.5100 0.4450 0.4450 16,350 -0.07(-12.75%)
Nov 30, 2018 0.5000 0.5100 0.4500 0.5100 57,800 +0.01(+2.00%)
Nov 29, 2018 0.4200 0.5000 0.4200 0.5000 21,681 +0.10(+25.00%)
Nov 28, 2018 0.4400 0.4400 0.3088 0.4000 53,303 +0.01(+2.56%)
Nov 27, 2018 0.4500 0.4500 0.3900 0.3900 27,287 -0.06(-13.33%)
Nov 26, 2018 0.4600 0.4600 0.4500 0.4500 10,300 -0.01(-2.70%)
Nov 23, 2018 0.4400 0.4625 0.4300 0.4625 47,000 +0.04(+10.12%)
Nov 21, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 20, 2018 0.4600 0.4600 0.4000 0.4000 33,266 -0.05(-11.11%)
Nov 19, 2018 0.4400 0.4500 0.4400 0.4500 280 +0.03(+5.88%)
Nov 16, 2018 0.4200 0.4250 0.4200 0.4250 7,000 +0.01(+1.19%)
Nov 15, 2018 0.4200 0.4700 0.4200 0.4200 22,595 +0.00(+0.00%)
Nov 14, 2018 0.4200 0.4200 0.4200 0.4200 400 -0.06(-12.50%)
Nov 13, 2018 0.4800 0.4800 0.4800 0.4800 7,405 +0.00(+0.00%)
Nov 12, 2018 0.4800 0.4800 0.4800 0.4800 14,245 +0.00(+0.63%)
Nov 09, 2018 0.4770 0.4770 0.4770 0.4770 4,900 +0.01(+1.49%)
Nov 08, 2018 0.4700 0.4700 0.4700 0.4700 130 +0.00(+0.00%)
Nov 07, 2018 0.4700 0.4700 0.4700 0.4700 2,800 +0.00(+0.00%)
Nov 06, 2018 0.4700 0.4700 0.4700 0.4700 4,791 -0.03(-6.00%)
Nov 05, 2018 0.5000 0.5000 0.5000 0.5000 3,560 +0.00(+0.00%)
Nov 02, 2018 0.5300 0.5300 0.5000 0.5000 9,400 -0.04(-7.41%)
Nov 01, 2018 0.5200 0.5400 0.5000 0.5400 16,990 -0.07(-11.48%)
Oct 31, 2018 0.5000 0.6100 0.4990 0.6100 28,596 +0.19(+45.24%)
Oct 30, 2018 0.4151 0.4200 0.4101 0.4200 3,433 +0.01(+1.94%)
Oct 29, 2018 0.5000 0.5000 0.4120 0.4120 46,200 -0.02(-4.19%)
Oct 25, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Oct 24, 2018 0.4600 0.4800 0.4500 0.4500 11,705 -0.03(-6.25%)
Oct 23, 2018 0.4421 0.4800 0.4421 0.4800 700 +0.00(+0.00%)
Oct 22, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+4.35%)
Oct 19, 2018 0.5000 0.5000 0.4600 0.4600 36,500 -0.06(-10.85%)
Oct 18, 2018 0.5160 0.5160 0.5160 0.5160 325 -0.05(-9.47%)
Oct 17, 2018 0.5000 0.5700 0.4800 0.5700 5,440 +0.05(+10.04%)
Oct 16, 2018 0.5001 0.5180 0.4801 0.5180 2,200 -0.00(-0.38%)
Oct 15, 2018 0.5299 0.5299 0.5000 0.5200 10,599 -0.03(-5.45%)
Oct 11, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Oct 10, 2018 0.5800 0.5800 0.5300 0.5300 46,750 -0.02(-3.64%)
Oct 09, 2018 0.5780 0.5900 0.5220 0.5500 35,040 +0.06(+12.70%)
Oct 08, 2018 0.4840 0.4880 0.4840 0.4880 485 -0.01(-2.40%)
Oct 05, 2018 0.5000 0.5000 0.5000 0.5000 3,500 -0.00(-0.06%)
Oct 04, 2018 0.5002 0.5377 0.5002 0.5003 9,695 -0.02(-3.79%)
Oct 03, 2018 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Oct 02, 2018 0.5300 0.5400 0.5300 0.5400 38,859 -0.01(-1.82%)
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.