NWGI - Newgioco Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.34000.42000.34000.35000.350013,260
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
Jan 30, 20190.40000.40000.40000.40000.40004,500
Jan 29, 20190.39900.42000.39900.40000.400053,098
Jan 28, 20190.40000.40000.40000.40000.40001,000
Jan 25, 20190.35000.40000.35000.40000.400013,814
Jan 24, 20190.37000.38000.35000.38000.380010,289
Jan 23, 20190.39500.39500.39500.39500.39501,250
Jan 22, 20190.42500.42500.39500.40000.400025,000
Jan 18, 20190.39750.39750.39750.39750.39751,200
Jan 17, 20190.40270.40270.39750.39750.39751,600
Jan 16, 20190.41000.42000.39000.42000.420014,000
Jan 15, 20190.38000.38000.36000.36000.360013,000
Jan 14, 20190.39250.40000.39250.40000.400010,864
Jan 11, 20190.40000.40000.40000.40000.400045,450
Jan 10, 20190.42000.42000.42000.42000.42002,300
Jan 09, 20190.39500.40500.39500.40500.40502,550
Jan 08, 20190.40000.40000.39500.39630.396311,100
Jan 07, 20190.43000.43000.43000.43000.4300-
Jan 04, 20190.47000.47000.39000.43000.43005,900
Jan 03, 20190.42000.45000.38000.39400.394013,218
Jan 02, 20190.45000.45000.42000.42000.42007,736
Dec 31, 20180.39000.45000.39000.45000.4500136,500
Dec 28, 20180.39600.39600.35000.35000.350015,250
Dec 27, 20180.36000.39990.36000.39990.39992,100
Dec 26, 20180.35000.39990.28000.35000.35007,335
Dec 24, 20180.35000.35000.35000.35000.3500-
Dec 21, 20180.31000.40000.31000.35000.350016,678
Dec 20, 20180.37000.37000.35000.35000.350027,902
Dec 19, 20180.36000.44800.35000.44800.448040,768
Dec 18, 20180.47000.47000.36000.40000.400056,022
Dec 17, 20180.38010.38010.38010.38010.38012,500
Dec 14, 20180.47000.47000.47000.47000.4700-
Dec 13, 20180.47000.47000.47000.47000.47006,568
Dec 12, 20180.47000.47000.47000.47000.47002,500
Dec 11, 20180.47000.47000.47000.47000.4700-
Dec 10, 20180.47000.47000.47000.47000.4700-
Dec 07, 20180.47000.47000.47000.47000.4700-
Dec 06, 20180.47000.47000.47000.47000.47001,500
Dec 04, 20180.50000.50000.35070.50000.50001,200
Dec 03, 20180.51000.51000.44500.44500.445016,350
Nov 30, 20180.50000.51000.45000.51000.510057,847
Nov 29, 20180.42000.50000.42000.50000.500021,681
Nov 28, 20180.44000.44000.30880.40000.400053,303
Nov 27, 20180.45000.45000.39000.39000.390027,287
Nov 26, 20180.46000.46000.45000.45000.450010,300
Nov 23, 20180.44000.46250.43000.46250.462547,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...