NWGI - Newgioco Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.30000.38000.30000.38000.380030,215
Aug 15, 20190.34000.34000.30000.30000.300026,000
Aug 14, 20190.31010.34500.28000.30000.3000307,834
Aug 13, 20190.31010.35000.31010.31070.310766,392
Aug 12, 20190.33390.36000.31000.35500.355054,670
Aug 09, 20190.34000.34000.30000.31120.311243,000
Aug 08, 20190.34000.34000.33750.33750.337518,800
Aug 07, 20190.34000.37000.34000.37000.37006,200
Aug 06, 20190.35000.35000.35000.35000.3500-
Aug 05, 20190.31500.35500.31010.35000.350045,272
Aug 02, 20190.37000.37000.35530.37000.37006,515
Aug 01, 20190.31160.34000.31160.34000.340022,810
Jul 31, 20190.33000.33000.31500.32000.320020,614
Jul 30, 20190.32500.33000.32000.33000.330012,940
Jul 29, 20190.33000.34000.32000.32200.322098,498
Jul 26, 20190.33000.33000.33000.33000.33004,000
Jul 25, 20190.30750.38000.30750.32500.325076,947
Jul 24, 20190.31500.31500.30880.31000.310052,547
Jul 23, 20190.32500.32500.31000.31500.315056,546
Jul 22, 20190.33000.33750.32500.33750.33757,750
Jul 19, 20190.35000.35100.33000.33000.330082,892
Jul 18, 20190.35500.36000.35000.35500.355094,046
Jul 17, 20190.37500.37500.35000.35250.3525122,400
Jul 16, 20190.37500.39000.37000.37000.3700147,313
Jul 15, 20190.37000.39500.37000.37500.3750135,835
Jul 12, 20190.38000.38000.36000.37000.370062,665
Jul 11, 20190.42000.42000.37500.37500.375095,950
Jul 10, 20190.42800.43500.40000.41000.4100111,949
Jul 09, 20190.39750.41500.39750.40000.400072,500
Jul 08, 20190.37000.40000.37000.39500.395078,730
Jul 05, 20190.36500.40000.35000.37000.370089,574
Jul 03, 20190.36000.37000.36000.37000.370020,259
Jul 02, 20190.34000.35500.34000.35000.350041,150
Jul 01, 20190.34000.34000.34000.34000.34003,200
Jun 28, 20190.33990.34990.33990.34990.349914,500
Jun 27, 20190.34000.34000.34000.34000.340020,000
Jun 26, 20190.35000.35100.31940.32000.320023,500
Jun 25, 20190.30090.35290.30090.30090.300986,257
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...