Skip to main content

Nightfood Holdings Inc (OP: NGTF )

0.0120 +0.0010 (+9.09%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.4450 0.4900 0.4000 0.4400 383,792 -0.04(-8.33%)
Jan 30, 2018 0.4900 0.5100 0.4500 0.4800 399,522 -0.01(-2.04%)
Jan 29, 2018 0.5000 0.5372 0.4501 0.4900 822,924 -0.01(-1.02%)
Jan 26, 2018 0.3910 0.5000 0.3900 0.4950 876,783 +0.11(+26.95%)
Jan 25, 2018 0.4995 0.4995 0.3800 0.3900 1,588,512 -0.10(-20.42%)
Jan 24, 2018 0.5300 0.5300 0.4200 0.4900 1,005,997 -0.03(-5.77%)
Jan 23, 2018 0.5800 0.5800 0.4500 0.5200 751,324 -0.01(-1.89%)
Jan 22, 2018 0.6000 0.6450 0.5000 0.5300 1,039,043 -0.05(-8.62%)
Jan 19, 2018 0.6839 0.6839 0.5300 0.5800 1,439,101 -0.09(-13.95%)
Jan 18, 2018 0.5400 0.6950 0.5000 0.6740 2,743,870 +0.17(+32.42%)
Jan 17, 2018 0.3300 0.5090 0.3300 0.5090 2,644,335 +0.20(+64.67%)
Jan 16, 2018 0.2946 0.3350 0.2500 0.3091 941,566 +0.06(+24.14%)
Jan 12, 2018 0.2490 0.2490 0.2490 0 -0.03(-11.07%)
Jan 11, 2018 0.1390 0.3230 0.1220 0.2800 3,331,680 +0.14(+101.44%)
Jan 10, 2018 0.1479 0.1500 0.1210 0.1390 157,236 +0.01(+9.02%)
Jan 09, 2018 0.1350 0.1350 0.1120 0.1275 239,535 -0.01(-4.72%)
Jan 08, 2018 0.1210 0.1390 0.1210 0.1338 74,748 +0.00(+1.16%)
Jan 05, 2018 0.1250 0.1347 0.1050 0.1323 114,000 +0.00(+3.34%)
Jan 04, 2018 0.1400 0.1400 0.1200 0.1280 250,361 -0.01(-8.57%)
Jan 03, 2018 0.1210 0.1400 0.0901 0.1400 455,305 +0.01(+11.33%)
Jan 02, 2018 0.1390 0.1390 0.1300 0.1258 135,056 -0.01(-8.35%)
Dec 29, 2017 0.1372 0.1372 0.1372 0 -0.00(-1.44%)
Dec 28, 2017 0.1320 0.1466 0.1300 0.1392 96,668 -0.01(-4.79%)
Dec 27, 2017 0.1478 0.1478 0.1301 0.1462 164,665 -0.00(-1.08%)
Dec 26, 2017 0.1300 0.1479 0.1250 0.1478 146,606 +0.02(+13.69%)
Dec 22, 2017 0.1439 0.1479 0.1280 0.1300 148,767 -0.01(-8.39%)
Dec 21, 2017 0.1400 0.1479 0.1220 0.1419 300,025 +0.00(+1.43%)
Dec 20, 2017 0.1300 0.1500 0.1300 0.1399 212,217 -0.00(-0.04%)
Dec 19, 2017 0.1449 0.1449 0.1300 0.1399 73,680 +0.01(+5.15%)
Dec 18, 2017 0.1449 0.1449 0.1300 0.1331 91,180 -0.01(-8.08%)
Dec 15, 2017 0.1540 0.1540 0.1300 0.1448 73,356 +0.00(+3.43%)
Dec 14, 2017 0.1600 0.1600 0.1400 0.1400 343,874 -0.00(-2.10%)
Dec 13, 2017 0.1420 0.1500 0.1200 0.1430 214,541 +0.01(+10.42%)
Dec 12, 2017 0.1300 0.1420 0.1295 0.1295 107,447 -0.01(-4.07%)
Dec 11, 2017 0.1299 0.1350 0.1297 0.1350 162,339 -0.00(-3.50%)
Dec 08, 2017 0.1400 0.1493 0.1297 0.1399 183,005 -0.00(-1.10%)
Dec 07, 2017 0.1500 0.1500 0.1301 0.1414 236,112 -0.01(-5.70%)
Dec 06, 2017 0.1575 0.1575 0.1330 0.1500 149,039 -0.00(-2.28%)
Dec 05, 2017 0.1500 0.1674 0.1400 0.1535 329,129 +0.00(+2.33%)
Dec 04, 2017 0.1650 0.1650 0.1350 0.1500 342,093 +0.01(+5.30%)
Dec 01, 2017 0.1359 0.1484 0.1350 0.1424 141,150 +0.00(+0.47%)
Nov 30, 2017 0.1349 0.1590 0.1200 0.1418 354,296 -0.02(-10.77%)
Nov 29, 2017 0.1683 0.1699 0.1200 0.1589 251,178 -0.01(-6.47%)
Nov 28, 2017 0.1500 0.1699 0.1500 0.1699 95,716 +0.02(+13.19%)
Nov 27, 2017 0.1432 0.1700 0.1432 0.1501 163,179 -0.00(-0.96%)
Nov 24, 2017 0.1800 0.1800 0.1425 0.1515 60,538 -0.02(-10.85%)
Nov 22, 2017 0.1700 0.1700 0.1305 0.1700 302,556 -0.01(-5.50%)
Nov 21, 2017 0.1444 0.1799 0.1301 0.1799 408,358 +0.03(+24.07%)
Nov 20, 2017 0.2198 0.2198 0.1200 0.1450 965,644 -0.07(-34.03%)
Nov 17, 2017 0.2464 0.2469 0.1800 0.2198 151,567 +0.01(+2.72%)
Nov 16, 2017 0.2439 0.2600 0.2140 0.2140 374,109 -0.03(-12.62%)
Nov 15, 2017 0.2450 0.2700 0.2300 0.2449 345,116 -0.00(-0.04%)
Nov 14, 2017 0.1950 0.2650 0.1950 0.2450 794,224 +0.04(+22.50%)
Nov 13, 2017 0.1660 0.2200 0.1660 0.2000 661,323 +0.04(+21.65%)
Nov 10, 2017 0.1300 0.1800 0.1250 0.1644 217,285 +0.03(+26.46%)
Nov 09, 2017 0.1300 0.1300 0.1100 0.1300 221,410 +0.02(+18.18%)
Nov 08, 2017 0.0800 0.1100 0.0800 0.1100 313,192 +0.02(+27.67%)
Nov 07, 2017 0.0800 0.0979 0.0800 0.0862 138,370 -0.01(-10.16%)
Nov 06, 2017 0.0909 0.0989 0.0800 0.0959 41,966 -0.00(-4.10%)
Nov 03, 2017 0.0900 0.1049 0.0900 0.1000 24,280 -0.01(-7.32%)
Nov 02, 2017 0.1145 0.1145 0.0900 0.1079 121,550 -0.01(-4.78%)
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.