ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
-0.01%
Bitcoin
66,211.02
0.31%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Brooge Energy Ltd (BROGW)

  7. Brooge Energy Ltd (BROGW) Historical

BROGW Brooge Energy Ltd

0.0057
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BROGW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0
Jun 13 2024 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0
Jun 12 2024 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0
Jun 11 2024 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0
Jun 10 2024 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 500
Jun 07 2024 0.0057 0.0008 16.33% 0.0053 0.0061 0.0036 36,300
Jun 06 2024 0.0049 -0.0021 -30.00% 0.0047 0.0049 0.0035 21,107
Jun 05 2024 0.007 0.00 0.00% 0.0059 0.007 0.0052 12,089
Jun 04 2024 0.007 0.0018 34.62% 0.007 0.007 0.007 3,300
Jun 03 2024 0.0052 -0.0017 -24.64% 0.007 0.007 0.0052 11,570
May 31 2024 0.0069 -0.0001 -1.43% 0.007 0.007 0.0052 9,350
May 30 2024 0.007 0.00189 36.99% 0.0054 0.007 0.0054 200
May 29 2024 0.00511 0.00 0.00% 0.00511 0.00511 0.00511 0
May 28 2024 0.00511 0.00011 2.20% 0.00511 0.00511 0.00511 1,010
May 24 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0
May 23 2024 0.005 -0.0016 -24.24% 0.0066 0.007 0.005 312,032
May 22 2024 0.0066 0.00 0.00% 0.0066 0.0066 0.0066 0
May 21 2024 0.0066 0.0005 8.20% 0.0066 0.0066 0.0066 149
May 20 2024 0.0061 -0.0009 -12.86% 0.007 0.007 0.0061 11,284
May 17 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0
May 16 2024 0.007 0.0005 7.69% 0.007 0.007 0.0063 5,025
May 15 2024 0.0065 -0.0005 -7.14% 0.007 0.007 0.005 3,860
May 14 2024 0.007 -0.0006 -7.89% 0.0076 0.0076 0.005 9,700
May 13 2024 0.0076 -0.0021 -21.65% 0.0068 0.0099 0.0035 10,010
May 10 2024 0.0097 -0.0002 -2.02% 0.006 0.0097 0.006 4,100
May 09 2024 0.0099 -0.0014 -12.39% 0.0099 0.0099 0.0099 1,024
May 08 2024 0.0113 0.0043 61.43% 0.006 0.0113 0.0059 16,415
May 07 2024 0.007 0.00 0.00% 0.007 0.007 0.007 599
May 06 2024 0.007 -0.0007 -9.09% 0.0059 0.007 0.0026 52,187
May 03 2024 0.0077 0.0012 18.46% 0.0065 0.0095 0.0065 48,800
May 02 2024 0.0065 0.00 0.00% 0.0065 0.0065 0.0065 1,100
May 01 2024 0.0065 0.00 0.00% 0.006601 0.006601 0.0065 2,242
Apr 30 2024 0.0065 -0.0034 -34.34% 0.007 0.008 0.0031 98,559
Apr 29 2024 0.0099 0.00 0.00% 0.0099 0.0099 0.0099 0
Apr 26 2024 0.0099 0.00 0.00% 0.0098 0.0099 0.0098 60
Apr 25 2024 0.0099 0.00 0.00% 0.0099 0.0099 0.0099 4,083
Apr 24 2024 0.0099 0.0042 73.68% 0.0099 0.0099 0.0099 101
Apr 23 2024 0.0057 -0.0022 -27.85% 0.0076 0.0076 0.0057 2,042
Apr 22 2024 0.0079 -0.0021 -21.00% 0.01 0.011501 0.0057 80,237
Apr 19 2024 0.01 -0.0007 -6.54% 0.011 0.011 0.01 4,256
Apr 18 2024 0.0107 0.0048 81.36% 0.013 0.013 0.007 8,799
Apr 17 2024 0.0059 -0.0041 -41.00% 0.01 0.013 0.0059 29,304
Apr 16 2024 0.01 -0.0003 -2.91% 0.01 0.0119 0.0076 41,335
Apr 15 2024 0.0103 -0.0058 -36.02% 0.0081 0.0158 0.008 100,256
Apr 12 2024 0.0161 0.0123 323.68% 0.006 0.0161 0.0057 337,752
Apr 11 2024 0.0038 -0.0004 -9.52% 0.0045 0.0045 0.0034 68,030
Apr 10 2024 0.0042 -0.0013 -23.64% 0.0056 0.0066 0.0042 121,717
Apr 09 2024 0.0055 -0.0034 -38.20% 0.0086 0.0093 0.0055 152,317
Apr 08 2024 0.0089 -0.0054 -37.76% 0.0159 0.0159 0.0088 33,558
Apr 05 2024 0.0143 0.0053 58.89% 0.0143 0.0143 0.0143 5,300
Apr 04 2024 0.009 -0.0172 -65.65% 0.029 0.029 0.0082 133,122
Apr 03 2024 0.0262 0.0219 509.30% 0.0124 0.0899 0.0081 899,274
Apr 02 2024 0.0043 -0.0008 -15.69% 0.0052 0.0054 0.0042 47,229
Apr 01 2024 0.0051 -0.0009 -15.00% 0.0063 0.0063 0.0051 7,000
Mar 28 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0
Mar 27 2024 0.006 -0.0017 -22.08% 0.0076 0.0076 0.0059 51,605
Mar 26 2024 0.0077 -0.0022 -22.22% 0.0148 0.0148 0.0076 25,911
Mar 25 2024 0.0099 -0.0031 -23.85% 0.0146 0.0146 0.0074 7,372
Mar 22 2024 0.013 -0.0015 -10.34% 0.013 0.013 0.013 1,000
Mar 21 2024 0.0145 -0.0004 -2.68% 0.0146 0.0146 0.0145 244
Mar 20 2024 0.0149 0.0015 11.19% 0.013 0.0149 0.013 23,000
Mar 19 2024 0.0134 0.0017 14.53% 0.012 0.0135 0.0119 20,005
Mar 18 2024 0.0117 -0.0011 -8.59% 0.012 0.012 0.0068 3,817

Your Recent History

NASDAQ
BROGW
Brooge Energy
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved