Skip to main content

Nightfood Holdings Inc (OP: NGTF )

0.0115 +0.0005 (+4.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.3000 0.3171 0.2950 0.3171 112,282 -0.00(-0.60%)
May 30, 2018 0.3250 0.3250 0.2901 0.3190 60,282 +0.03(+10.00%)
May 29, 2018 0.3050 0.3200 0.2900 0.2900 150,950 -0.03(-8.23%)
May 25, 2018 0.3160 0.3160 0.3160 0 +0.00(+0.48%)
May 24, 2018 0.3399 0.3399 0.2820 0.3145 197,938 -0.02(-6.40%)
May 23, 2018 0.3400 0.3400 0.3041 0.3360 102,448 -0.00(-0.88%)
May 22, 2018 0.3500 0.3500 0.3000 0.3390 168,315 +0.00(+0.00%)
May 21, 2018 0.2825 0.3800 0.2699 0.3390 316,908 +0.04(+14.92%)
May 18, 2018 0.2999 0.3000 0.2722 0.2950 54,397 -0.00(-1.60%)
May 17, 2018 0.2960 0.3099 0.2702 0.2998 137,741 +0.00(+1.28%)
May 16, 2018 0.2888 0.2977 0.2800 0.2960 109,790 -0.00(-0.20%)
May 15, 2018 0.2990 0.2990 0.2700 0.2966 72,081 +0.02(+5.93%)
May 14, 2018 0.2700 0.3000 0.2700 0.2800 123,423 +0.00(+0.36%)
May 11, 2018 0.2900 0.2900 0.2700 0.2790 121,008 -0.01(-3.12%)
May 10, 2018 0.3054 0.3090 0.2700 0.2880 146,274 -0.02(-6.49%)
May 09, 2018 0.3387 0.3387 0.2720 0.3080 173,729 +0.01(+2.67%)
May 08, 2018 0.2740 0.3090 0.2600 0.3000 278,934 +0.03(+13.21%)
May 07, 2018 0.3000 0.3350 0.2500 0.2650 391,167 -0.06(-17.47%)
May 04, 2018 0.3799 0.3799 0.3011 0.3211 322,237 -0.04(-11.97%)
May 03, 2018 0.3800 0.3800 0.3400 0.3648 206,382 +0.00(+0.07%)
May 02, 2018 0.3595 0.3779 0.3241 0.3645 162,416 +0.00(+1.28%)
May 01, 2018 0.3800 0.3800 0.3400 0.3599 196,419 -0.01(-2.73%)
Apr 30, 2018 0.3510 0.3800 0.3510 0.3700 66,886 +0.00(+0.85%)
Apr 27, 2018 0.3664 0.4000 0.3400 0.3669 316,799 +0.00(+0.13%)
Apr 26, 2018 0.3400 0.4110 0.3400 0.3664 164,695 +0.00(+1.24%)
Apr 25, 2018 0.3750 0.3800 0.3400 0.3619 239,771 -0.02(-4.64%)
Apr 24, 2018 0.3400 0.3800 0.3400 0.3795 277,375 +0.03(+8.43%)
Apr 23, 2018 0.4000 0.4195 0.3283 0.3500 417,832 -0.07(-16.57%)
Apr 20, 2018 0.3899 0.4210 0.3899 0.4195 368,334 +0.03(+8.26%)
Apr 19, 2018 0.3700 0.3970 0.3600 0.3875 173,917 +0.02(+4.73%)
Apr 18, 2018 0.3600 0.3700 0.3400 0.3700 215,068 +0.01(+1.37%)
Apr 17, 2018 0.3000 0.3650 0.2900 0.3650 517,271 +0.08(+25.86%)
Apr 16, 2018 0.2900 0.2950 0.2399 0.2900 508,074 +0.06(+23.98%)
Apr 13, 2018 0.2256 0.2419 0.2080 0.2339 158,093 +0.01(+3.82%)
Apr 12, 2018 0.2200 0.2499 0.2100 0.2253 269,448 +0.01(+2.41%)
Apr 11, 2018 0.2009 0.2200 0.2009 0.2200 107,840 +0.00(+0.09%)
Apr 10, 2018 0.2400 0.2400 0.2009 0.2198 148,001 -0.01(-2.31%)
Apr 09, 2018 0.2642 0.2642 0.2239 0.2250 156,833 -0.03(-13.43%)
Apr 06, 2018 0.2650 0.2650 0.2000 0.2599 151,857 -0.01(-1.89%)
Apr 05, 2018 0.2860 0.2860 0.2350 0.2649 234,066 -0.01(-3.64%)
Apr 04, 2018 0.2790 0.2900 0.2270 0.2749 376,426 +0.00(+1.63%)
Apr 03, 2018 0.2850 0.2900 0.2500 0.2705 118,575 -0.01(-5.09%)
Apr 02, 2018 0.2750 0.2860 0.2270 0.2850 221,232 +0.02(+7.55%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.02(+9.05%)
Mar 28, 2018 0.2799 0.2799 0.2251 0.2430 143,613 -0.04(-13.03%)
Mar 27, 2018 0.2650 0.2890 0.2650 0.2794 150,146 +0.00(+0.90%)
Mar 26, 2018 0.3005 0.3005 0.2650 0.2769 141,829 -0.01(-2.50%)
Mar 23, 2018 0.2900 0.2900 0.2675 0.2840 184,380 -0.01(-2.07%)
Mar 22, 2018 0.2850 0.3059 0.2670 0.2900 111,375 +0.01(+2.84%)
Mar 21, 2018 0.3200 0.3200 0.2800 0.2820 292,442 -0.04(-11.32%)
Mar 20, 2018 0.3200 0.3978 0.3000 0.3180 313,852 -0.02(-6.47%)
Mar 19, 2018 0.3700 0.3700 0.3000 0.3400 115,493 -0.01(-2.30%)
Mar 16, 2018 0.3000 0.3480 0.2696 0.3480 243,154 +0.04(+11.90%)
Mar 15, 2018 0.3440 0.3440 0.3000 0.3110 245,128 -0.04(-10.84%)
Mar 14, 2018 0.3651 0.3800 0.3265 0.3488 219,289 -0.01(-3.65%)
Mar 13, 2018 0.4399 0.4400 0.3620 0.3620 217,229 -0.05(-11.69%)
Mar 12, 2018 0.4057 0.4099 0.3700 0.4099 156,956 +0.01(+2.47%)
Mar 09, 2018 0.4100 0.4400 0.3594 0.4000 439,435 -0.01(-2.44%)
Mar 08, 2018 0.4200 0.4350 0.4000 0.4100 250,384 -0.01(-2.38%)
Mar 07, 2018 0.4200 0.4300 0.4150 0.4200 121,066 -0.00(-0.94%)
Mar 06, 2018 0.4499 0.4500 0.4000 0.4240 192,527 -0.02(-5.36%)
Mar 05, 2018 0.4340 0.4500 0.4000 0.4480 138,816 +0.01(+2.28%)
Mar 02, 2018 0.4100 0.4500 0.3900 0.4380 247,955 -0.01(-2.67%)
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.