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 (%)
Feb 28, 2018 0.5050 0.5050 0.4351 0.4734 183,586 -0.03(-5.32%)
Feb 27, 2018 0.4850 0.5030 0.4320 0.5000 228,013 -0.00(-0.58%)
Feb 26, 2018 0.4550 0.5200 0.4500 0.5029 174,473 +0.02(+4.77%)
Feb 23, 2018 0.4980 0.4999 0.4500 0.4800 152,732 -0.02(-4.00%)
Feb 22, 2018 0.5150 0.5380 0.4750 0.5000 252,505 -0.01(-1.96%)
Feb 21, 2018 0.6000 0.6000 0.4660 0.5100 516,900 -0.09(-14.86%)
Feb 20, 2018 0.6200 0.6200 0.5400 0.5990 356,645 +0.04(+7.16%)
Feb 16, 2018 0.5590 0.5590 0.5590 0 +0.06(+11.82%)
Feb 15, 2018 0.4300 0.5000 0.4300 0.4999 543,044 +0.09(+21.93%)
Feb 14, 2018 0.4200 0.4275 0.3900 0.4100 316,044 +0.01(+3.67%)
Feb 13, 2018 0.4200 0.4220 0.3801 0.3955 195,971 -0.02(-5.61%)
Feb 12, 2018 0.3830 0.4210 0.3800 0.4190 299,662 +0.02(+4.80%)
Feb 09, 2018 0.3900 0.4220 0.3800 0.3998 202,453 -0.00(-0.05%)
Feb 08, 2018 0.3710 0.4234 0.3710 0.4000 333,126 -0.01(-2.18%)
Feb 07, 2018 0.4000 0.4000 0.3800 0.4089 898,108 +0.03(+7.61%)
Feb 06, 2018 0.3800 0.4180 0.3520 0.3800 275,306 -0.02(-5.00%)
Feb 05, 2018 0.4100 0.4100 0.3500 0.4000 335,631 +0.02(+5.26%)
Feb 02, 2018 0.4000 0.4550 0.3500 0.3800 535,540 -0.06(-13.93%)
Feb 01, 2018 0.4400 0.4550 0.4100 0.4415 521,052 +0.00(+0.34%)
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%)
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.