NWGI - Newgioco Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.30100.30100.30100.30100.30105,000
Jun 21, 20190.32500.35300.30000.35300.353029,300
Jun 20, 20190.30000.35000.30000.34000.340049,140
Jun 19, 20190.33280.35000.33280.35000.350030,130
Jun 18, 20190.35990.35990.29000.31750.317571,358
Jun 17, 20190.29000.37000.27500.30990.309950,919
Jun 14, 20190.29500.30000.28000.30000.300016,500
Jun 13, 20190.26320.30000.25000.30000.300066,358
Jun 12, 20190.27000.27000.26000.26000.260016,000
Jun 11, 20190.27000.29800.25000.25000.250048,958
Jun 10, 2019------
Jun 07, 20190.28000.29500.23000.25000.2500333,245
Jun 06, 20190.44470.44470.26000.27300.2730491,097
Jun 05, 20190.30000.33250.28000.29100.2910249,944
Jun 04, 20190.40000.40000.28010.38370.3837218,065
Jun 03, 20190.43000.43000.43000.43000.43001,500
May 31, 20190.47000.47000.37600.42000.4200114,903
May 30, 20190.48000.49000.48000.49000.49007,500
May 29, 20190.40000.48000.40000.44000.440049,723
May 28, 20190.40000.48000.40000.42000.420067,849
May 24, 20190.38010.39500.38000.39500.39507,540
May 23, 20190.37110.37110.37110.37110.37112,000
May 22, 20190.43000.43000.38000.39990.399922,531
May 21, 20190.43990.44000.38500.44000.440049,201
May 20, 20190.41500.44990.41000.42500.425060,000
May 17, 20190.44990.45000.38500.45000.4500187,344
May 16, 20190.45000.49000.40000.45390.4539149,991
May 15, 20190.52000.52000.46200.46200.462038,947
May 14, 20190.51130.52000.45000.51500.5150144,716
May 13, 20190.54080.54080.50000.50000.500071,275
May 10, 20190.54000.56000.50000.55000.5500142,450
May 09, 20190.50000.56000.50000.52500.5250153,267
May 08, 20190.49000.52000.49000.50000.500082,779
May 07, 20190.43000.49000.42000.49000.4900191,958
May 06, 20190.38750.51000.38750.42900.4290302,764
May 03, 20190.37880.39000.36550.38850.388586,687
May 02, 20190.35000.38000.34000.36500.365061,632
May 01, 20190.35000.35000.34000.34500.345097,033
Apr 30, 20190.35000.35000.35000.35000.350010,505
Apr 29, 20190.35500.37800.35500.36000.360065,453
Apr 26, 20190.37500.38000.35000.37280.3728103,415
Apr 25, 20190.36000.38000.34500.34950.3495107,045
Apr 24, 20190.36760.37000.35000.35000.350046,318
Apr 23, 20190.37000.37000.34000.34000.3400135,195
Apr 22, 20190.35000.37000.33250.37000.370048,450
Apr 18, 20190.35000.35000.35000.35000.350059,047
Apr 17, 20190.35000.35000.33000.33000.330051,500
Apr 16, 20190.32500.34000.32500.34000.340045,839
Apr 15, 20190.32000.34000.32000.34000.340036,001
Apr 12, 20190.33920.34000.33920.34000.340052,000
Apr 11, 20190.34000.38000.34000.37000.370018,500
Apr 10, 20190.31010.34000.28030.32000.320030,700
Apr 09, 20190.34000.34000.34000.34000.3400-
Apr 08, 20190.34000.34000.34000.34000.34003,100
Apr 05, 20190.34000.34000.34000.34000.34008,200
Apr 04, 20190.34000.34000.34000.34000.3400-
Apr 03, 20190.34000.34000.34000.34000.340030,360
Apr 02, 20190.34000.34000.34000.34000.340039,834
Apr 01, 20190.34000.34000.33250.33250.332510,243
Mar 29, 20190.35000.35000.35000.35000.350027,716
Mar 28, 20190.34550.35000.34550.35000.350010,000
Mar 27, 20190.35000.35000.32000.34500.345036,786
Mar 26, 20190.35000.35000.35000.35000.350066,025
Mar 25, 20190.34000.35000.32000.35000.350032,986
Mar 22, 20190.35000.35000.30000.30000.300064,784
Mar 21, 20190.35000.39000.33000.39000.390022,766
Mar 20, 20190.37500.39000.35000.39000.390049,000
Mar 19, 20190.37500.37500.37500.37500.37501,797
Mar 18, 20190.38000.40000.38000.40000.400017,000
Mar 15, 20190.32000.35000.32000.35000.350015,080
Mar 14, 20190.35000.38000.35000.35000.3500264,642
Mar 13, 20190.28000.40000.25250.35900.3590249,681
Mar 12, 20190.25000.29000.25000.26000.2600134,797
Mar 11, 20190.30000.33500.29000.31280.31289,312
Mar 08, 20190.30000.34000.25000.33500.335081,631
Mar 07, 20190.30070.30070.30070.30070.3007228
Mar 06, 20190.35000.35000.35000.35000.350038,100
Mar 05, 20190.35000.35000.33000.35000.350029,343
Mar 04, 20190.35000.35000.33000.33000.330038,650
Mar 01, 20190.34000.42000.34000.35000.350013,320
Feb 28, 20190.34000.35000.34000.35000.350022,320
Feb 27, 20190.38900.38900.38900.38900.3890-
Feb 26, 20190.38900.38900.38900.38900.38907,500
Feb 25, 20190.39000.39000.39000.39000.390019,000
Feb 22, 20190.40000.40000.40000.40000.4000-
Feb 21, 20190.40000.40000.40000.40000.4000-
Feb 20, 20190.38000.40000.38000.40000.40008,147
Feb 19, 20190.39500.39500.39500.39500.3950437
Feb 15, 20190.36000.39000.33030.39000.390028,815
Feb 14, 20190.38000.38000.35000.35000.350011,917
Feb 13, 20190.35000.38000.35000.38000.3800318
Feb 12, 20190.39000.40000.37000.40000.40009,605
Feb 11, 20190.40000.40000.40000.40000.400011,180
Feb 08, 20190.35000.35000.35000.35000.35002,108
Feb 07, 20190.40000.40000.40000.40000.4000-
Feb 06, 20190.40000.40000.36000.40000.400025,650
Feb 05, 20190.37000.37000.33000.33000.330012,268
Feb 04, 20190.37000.37000.37000.37000.3700-
Feb 01, 20190.37000.37000.37000.37000.37003,726
Jan 31, 20190.40000.40000.34000.35000.350017,915
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...