Skip to main content

Nightfood Holdings Inc (OP: NGTF )

0.0120 +0.0010 (+9.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 0.1990 0.1990 0.1990 0 -0.05(-20.40%)
Dec 28, 2016 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Dec 27, 2016 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Dec 21, 2016 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Dec 20, 2016 0.1972 0.2000 0.1972 0.2000 5,475 -0.05(-20.00%)
Dec 19, 2016 0.3000 0.3000 0.1950 0.2500 14,255 +0.04(+19.05%)
Dec 16, 2016 0.3000 0.3000 0.1950 0.2100 15,700 -0.09(-30.00%)
Dec 14, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Dec 13, 2016 0.2100 0.2500 0.2100 0.2500 7,655 +0.04(+19.05%)
Dec 12, 2016 0.2100 0.2100 0.2100 0.2100 3,800 -0.07(-25.00%)
Dec 09, 2016 0.2900 0.2900 0.2420 0.2800 13,105 +0.00(+0.00%)
Dec 08, 2016 0.2610 0.3700 0.2610 0.2800 14,200 -0.08(-22.20%)
Dec 07, 2016 0.3850 0.3850 0.2600 0.3599 9,780 -0.04(-10.00%)
Dec 06, 2016 0.4600 0.4600 0.3400 0.3999 16,100 -0.06(-13.05%)
Dec 05, 2016 0.4200 0.5000 0.3500 0.4599 48,980 +0.02(+5.72%)
Dec 02, 2016 0.4200 0.4900 0.3600 0.4350 105,357 +0.14(+45.00%)
Dec 01, 2016 0.4300 0.4300 0.2500 0.3000 10,000 +0.00(+0.00%)
Nov 30, 2016 0.3200 0.4200 0.3000 0.3000 35,500 -0.13(-30.23%)
Nov 29, 2016 0.4100 0.4325 0.3211 0.4300 27,000 +0.01(+2.38%)
Nov 28, 2016 0.4200 0.4200 0.3945 0.4200 13,251 +0.01(+3.69%)
Nov 25, 2016 0.4051 0.4051 0.4051 0.4051 500 +0.02(+3.95%)
Nov 23, 2016 0.3896 0.3896 0.3896 0 -0.04(-8.32%)
Nov 22, 2016 0.3500 0.4250 0.3300 0.4250 69,461 +0.08(+21.43%)
Nov 21, 2016 0.3200 0.4200 0.3100 0.3500 66,831 +0.05(+16.67%)
Nov 17, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 11, 2016 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
Nov 03, 2016 0.2550 0.2550 0.2550 0 -0.01(-5.43%)
Nov 02, 2016 0.2800 0.2800 0.2697 0.2697 3,180 -0.01(-3.70%)
Nov 01, 2016 0.2500 0.2800 0.2500 0.2800 4,000 +0.03(+12.00%)
Oct 31, 2016 0.2300 0.2700 0.2000 0.2500 21,500 +0.02(+8.70%)
Oct 28, 2016 0.2000 0.2800 0.1600 0.2300 23,750 +0.03(+15.00%)
Oct 27, 2016 0.2000 0.2000 0.1600 0.2000 27,300 +0.00(+1.52%)
Oct 26, 2016 0.1800 0.1970 0.1800 0.1970 15,500 +0.05(+31.33%)
Oct 25, 2016 0.1115 0.1500 0.0999 0.1500 32,800 +0.04(+40.19%)
Oct 24, 2016 0.1000 0.1200 0.0970 0.1070 55,000 +0.01(+7.00%)
Oct 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.1000 0.0800 0.1000 21,000 +0.01(+11.11%)
Oct 18, 2016 0.1300 0.1300 0.0900 0.0900 20,000 -0.02(-18.18%)
Oct 17, 2016 0.1200 0.1500 0.1100 0.1100 15,500 -0.01(-8.33%)
Oct 14, 2016 0.1000 0.1200 0.1000 0.1200 6,000 +0.00(+0.00%)
Oct 13, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Oct 12, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-12.50%)
Oct 11, 2016 0.1600 0.1600 0.1600 0.1600 5,000 -0.03(-15.79%)
Oct 03, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 30, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 27, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 19, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 16, 2016 0.2000 0.2000 0.2000 0.2000 1,800 +0.01(+5.26%)
Sep 14, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 13, 2016 0.2000 0.2000 0.2000 0.2000 514 +0.00(+0.00%)
Sep 12, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.05%)
Sep 01, 2016 0.1999 0.1999 0.1999 0 -0.02(-9.14%)
Aug 26, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 25, 2016 0.2200 0.2200 0.2200 0.2200 2,500 +0.05(+29.41%)
Aug 15, 2016 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Aug 12, 2016 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Aug 09, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 08, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 04, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2016 0.1900 0.2000 0.1400 0.2000 2,950 +0.05(+33.33%)
Aug 02, 2016 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Jul 28, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 27, 2016 0.1100 0.2000 0.1100 0.1500 18,600 +0.04(+42.86%)
Jul 26, 2016 0.1300 0.1300 0.1000 0.1050 46,000 -0.03(-22.22%)
Jul 25, 2016 0.1300 0.1700 0.1200 0.1350 15,153 -0.04(-20.59%)
Jul 21, 2016 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jul 20, 2016 0.1600 0.2000 0.1600 0.2000 5,500 +0.00(+0.00%)
Jul 14, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 13, 2016 0.1500 0.1900 0.1500 0.1900 12,575 -0.05(-20.83%)
Jul 01, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Jun 30, 2016 0.1839 0.2010 0.1839 0.2000 18,000 +0.01(+2.56%)
Jun 29, 2016 0.1500 0.1950 0.0500 0.1950 54,000 -0.00(-2.01%)
Jun 28, 2016 0.2200 0.2200 0.1990 0.1990 11,000 -0.07(-26.30%)
Jun 27, 2016 0.2800 0.2800 0.2700 0.2700 10,000 -0.08(-22.86%)
Jun 23, 2016 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jun 20, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 16, 2016 0.3500 0.3500 0.3500 0 +0.09(+34.62%)
Jun 15, 2016 0.3293 0.3293 0.2600 0.2600 760 -0.09(-25.71%)
Jun 14, 2016 0.3000 0.3500 0.3000 0.3500 3,250 +0.05(+16.67%)
Jun 13, 2016 0.3000 0.3000 0.3000 0.3000 10,000 -0.05(-14.29%)
Jun 10, 2016 0.3000 0.3500 0.3000 0.3500 7,900 +0.05(+16.67%)
Jun 09, 2016 0.3000 0.4000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jun 08, 2016 0.2000 0.3000 0.2000 0.3000 10,000 +0.10(+50.00%)
Jun 03, 2016 0.2000 0.2000 0.2000 0 +0.00(+2.04%)
May 31, 2016 0.1960 0.1960 0.1960 0 -0.01(-6.67%)
May 26, 2016 0.2100 0.2100 0.2100 0 -0.14(-40.00%)
May 25, 2016 0.2600 0.3500 0.2100 0.3500 5,200 +0.09(+34.62%)
May 24, 2016 0.2600 0.2600 0.2600 0.2600 700 +0.00(+0.00%)
May 23, 2016 0.2600 0.2600 0.2600 0.2600 100 -0.14(-35.00%)
May 20, 2016 0.2700 0.4000 0.2700 0.4000 200 +0.00(+0.00%)
May 19, 2016 0.2600 0.4000 0.2600 0.4000 800 +0.00(+0.00%)
May 17, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 11, 2016 0.4000 0.4000 0.4000 50 -0.04(-9.09%)
May 10, 2016 0.3000 0.4400 0.3000 0.4400 900 +0.00(+0.00%)
May 09, 2016 0.3000 0.4500 0.3000 0.4400 1,000 -0.07(-13.73%)
May 06, 2016 0.3500 0.5100 0.3500 0.5100 800 +0.01(+2.00%)
May 05, 2016 0.3500 0.5000 0.3500 0.5000 300 -0.10(-16.67%)
Apr 29, 2016 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Apr 22, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Apr 21, 2016 0.5100 0.5500 0.5100 0.5500 1,706 +0.05(+10.22%)
Apr 18, 2016 0.4990 0.4990 0.4990 0 -0.05(-9.27%)
Apr 15, 2016 0.5600 0.5600 0.4990 0.5500 7,100 -0.15(-21.43%)
Apr 14, 2016 0.5100 0.7000 0.5100 0.7000 3,700 +0.05(+7.69%)
Apr 12, 2016 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Apr 11, 2016 1.050 1.050 0.5100 0.7500 9,400 +0.10(+15.38%)
Apr 08, 2016 0.5500 1.050 0.5500 0.6500 1,700 -0.30(-31.58%)
Apr 04, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 31, 2016 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Mar 28, 2016 0.8500 0.8500 0.8500 0 -0.20(-19.05%)
Mar 24, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Mar 23, 2016 1.023 1.100 1.000 1.100 700 +0.00(+0.00%)
Mar 17, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 14, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 11, 2016 1.100 1.100 1.100 1.100 100 -0.15(-12.00%)
Mar 09, 2016 1.250 1.250 1.250 0 -0.16(-11.35%)
Feb 19, 2016 1.410 1.410 1.410 0 +0.03(+2.17%)
Feb 18, 2016 1.360 1.380 1.360 1.380 7,300 +0.01(+0.73%)
Feb 11, 2016 1.370 1.370 1.370 0 +0.00(+0.00%)
Feb 08, 2016 1.370 1.370 1.370 0 -0.06(-4.20%)
Jan 29, 2016 1.430 1.430 1.430 0 -0.14(-8.92%)
Jan 28, 2016 1.673 1.673 1.450 1.570 300 +0.17(+12.14%)
Jan 27, 2016 1.500 1.750 1.400 1.400 300 -0.30(-17.65%)
Jan 26, 2016 1.700 1.700 1.700 1.700 150 -0.09(-5.03%)
Jan 25, 2016 1.790 1.790 1.790 1.790 100 -0.01(-0.56%)
Jan 22, 2016 1.450 1.800 1.450 1.800 200 +0.25(+16.13%)
Jan 21, 2016 1.550 1.550 1.550 1.550 150 -0.25(-13.89%)
Jan 20, 2016 1.750 1.800 1.590 1.800 920 -0.04(-2.17%)
Jan 19, 2016 1.850 1.850 1.840 1.840 330 +0.29(+18.71%)
Jan 15, 2016 1.550 1.550 1.550 0 -0.25(-13.89%)
Jan 14, 2016 1.650 1.800 1.550 1.800 300 -0.10(-5.26%)
Jan 07, 2016 1.900 1.900 1.900 50 +0.10(+5.56%)
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.