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 11, 2019 0.5200 0.5200 0 +0.00(+0.00%)
Dec 10, 2019 0.4700 0.5200 0.4400 0.5200 196,186 +0.05(+10.64%)
Dec 09, 2019 0.4650 0.4700 0.4600 0.4700 28,000 +0.01(+1.62%)
Dec 06, 2019 0.4650 0.4707 0.4400 0.4625 298,400 -0.00(-0.54%)
Dec 05, 2019 0.4714 0.4725 0.4650 0.4650 81,590 +0.01(+1.09%)
Dec 04, 2019 0.4700 0.4750 0.4600 0.4600 72,000 -0.01(-2.13%)
Dec 03, 2019 0.4625 0.4750 0.4600 0.4700 169,500 +0.01(+1.62%)
Dec 02, 2019 0.4550 0.4625 0.4400 0.4625 272,443 +0.01(+1.09%)
Nov 29, 2019 0.4600 0.4600 0.4500 0.4575 67,700 +0.00(+0.44%)
Nov 27, 2019 0.4300 0.4600 0.4200 0.4555 372,500 +0.01(+2.36%)
Nov 26, 2019 0.4200 0.4450 0.4000 0.4450 394,400 -0.01(-1.11%)
Nov 25, 2019 0.4000 0.4500 0.4000 0.4500 69,304 +0.05(+12.50%)
Nov 22, 2019 0.4000 0.4000 0.4000 0.4000 8,900 +0.00(+0.00%)
Nov 21, 2019 0.4500 0.4500 0.3800 0.4000 69,200 -0.05(-11.11%)
Nov 20, 2019 0.4200 0.4500 0.4100 0.4500 102,950 +0.03(+7.14%)
Nov 19, 2019 0.4050 0.4700 0.4050 0.4200 111,620 -0.03(-6.67%)
Nov 18, 2019 0.3900 0.4500 0.3900 0.4500 250,194 +0.06(+15.38%)
Nov 15, 2019 0.3400 0.3900 0.3250 0.3900 25,000 +0.06(+18.18%)
Nov 14, 2019 0.3300 0.3489 0.3300 0.3300 20,080 +0.00(+0.00%)
Nov 13, 2019 0.3300 0.3300 0.3300 0.3300 1,200 -0.02(-5.44%)
Nov 12, 2019 0.3490 0.3490 0.3490 0.3490 1,000 -0.00(-0.29%)
Nov 11, 2019 0.3300 0.3500 0.3300 0.3500 2,400 +0.01(+2.94%)
Nov 08, 2019 0.3450 0.3600 0.3300 0.3400 1,800 +0.01(+1.49%)
Nov 07, 2019 0.3600 0.3600 0.3300 0.3350 79,720 -0.01(-4.26%)
Nov 06, 2019 0.3499 0.3499 0.3499 80 +0.00(+0.00%)
Nov 05, 2019 0.3769 0.3769 0.3000 0.3499 57,700 -0.03(-7.16%)
Nov 04, 2019 0.3800 0.3900 0.3769 0.3769 28,055 -0.01(-3.36%)
Nov 01, 2019 0.3800 0.3900 0.3800 0.3900 27,100 -0.01(-2.11%)
Oct 31, 2019 0.3984 0.3984 0.3984 0.3984 200 +0.01(+2.15%)
Oct 30, 2019 0.3860 0.3960 0.3850 0.3900 28,800 +0.00(+0.00%)
Oct 29, 2019 0.3900 0.3900 0.3900 0.3900 5,425 -0.01(-2.50%)
Oct 28, 2019 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-3.75%)
Oct 25, 2019 0.4156 0.4156 0.4156 6 +0.00(+0.00%)
Oct 24, 2019 0.4156 0.4156 0.4156 0.4156 550 -0.00(-0.74%)
Oct 22, 2019 0.4187 0.4187 0.4187 0 +0.03(+7.36%)
Oct 21, 2019 0.3900 0.3900 0.3900 0.3900 29,000 -0.03(-6.14%)
Oct 18, 2019 0.4150 0.4699 0.3800 0.4155 67,600 -0.00(-1.07%)
Oct 17, 2019 0.4499 0.4499 0.4200 0.4200 3,150 +0.01(+1.20%)
Oct 16, 2019 0.4500 0.4500 0.4100 0.4150 99,553 -0.05(-11.70%)
Oct 15, 2019 0.4510 0.4700 0.4500 0.4700 58,394 -0.01(-2.06%)
Oct 14, 2019 0.4500 0.4799 0.4010 0.4799 11,900 +0.02(+4.33%)
Oct 11, 2019 0.5100 0.5100 0.4500 0.4600 75,500 -0.02(-5.15%)
Oct 10, 2019 0.5168 0.5168 0.4600 0.4850 29,150 -0.03(-4.90%)
Oct 09, 2019 0.5200 0.5200 0.4600 0.5100 41,562 +0.03(+6.25%)
Oct 08, 2019 0.5550 0.5550 0.4800 0.4800 78,400 -0.08(-13.51%)
Oct 07, 2019 0.5300 0.5740 0.5300 0.5550 188,327 +0.03(+4.74%)
Oct 04, 2019 0.5450 0.5450 0.3800 0.5299 145,000 -0.01(-1.87%)
Oct 03, 2019 0.4700 0.5400 0.4500 0.5400 284,139 +0.01(+1.89%)
Oct 02, 2019 0.5500 0.5500 0.4500 0.5300 108,544 +0.01(+1.92%)
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.