Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nightfood Holdings Inc (OP: NGTF )

0.0075 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.2250 0.2400 0.2250 0.2400 30,400 +0.01(+4.35%)
Dec 30, 2019 0.2350 0.2460 0.2290 0.2300 172,957 -0.01(-4.17%)
Dec 27, 2019 0.2300 0.2460 0.2290 0.2400 202,700 +0.01(+2.13%)
Dec 26, 2019 0.2350 0.2475 0.2310 0.2350 14,806 +0.00(+0.00%)
Dec 24, 2019 0.2300 0.2412 0.2280 0.2350 296,200 +0.00(+0.00%)
Dec 23, 2019 0.2300 0.2499 0.2300 0.2350 89,015 +0.00(+2.17%)
Dec 20, 2019 0.2450 0.2450 0.2300 0.2300 80,200 -0.01(-3.56%)
Dec 19, 2019 0.2350 0.2400 0.2250 0.2385 190,195 +0.00(+0.85%)
Dec 18, 2019 0.2385 0.2484 0.2300 0.2365 72,014 -0.00(-1.46%)
Dec 17, 2019 0.2300 0.2408 0.2300 0.2400 76,990 -0.01(-2.04%)
Dec 16, 2019 0.2400 0.2500 0.2343 0.2450 188,786 -0.01(-5.41%)
Dec 13, 2019 0.2450 0.2590 0.2400 0.2590 30,700 +0.02(+7.92%)
Dec 12, 2019 0.2650 0.2650 0.2350 0.2400 61,425 -0.02(-7.69%)
Dec 11, 2019 0.2240 0.2600 0.2240 0.2600 138,486 +0.02(+8.33%)
Dec 10, 2019 0.2400 0.2499 0.2300 0.2400 53,852 -0.01(-3.96%)
Dec 09, 2019 0.2350 0.2600 0.2350 0.2499 52,994 +0.01(+5.22%)
Dec 06, 2019 0.2600 0.2600 0.2350 0.2375 205,600 -0.01(-5.00%)
Dec 05, 2019 0.2600 0.2738 0.2500 0.2500 57,920 -0.02(-8.69%)
Dec 04, 2019 0.2501 0.2738 0.2500 0.2738 147,884 +0.02(+6.12%)
Dec 03, 2019 0.2800 0.2925 0.2580 0.2580 144,115 -0.02(-8.19%)
Dec 02, 2019 0.2829 0.2961 0.2800 0.2810 99,254 -0.00(-1.40%)
Nov 29, 2019 0.2940 0.2940 0.2760 0.2850 281,400 +0.00(+0.64%)
Nov 27, 2019 0.2540 0.2850 0.2540 0.2832 246,700 +0.03(+11.50%)
Nov 26, 2019 0.2589 0.2800 0.2500 0.2540 77,833 +0.00(+1.60%)
Nov 25, 2019 0.2400 0.2590 0.2350 0.2500 64,019 +0.00(+0.00%)
Nov 22, 2019 0.2500 0.2595 0.2500 0.2500 90,500 -0.00(-0.20%)
Nov 21, 2019 0.2500 0.2595 0.2400 0.2505 81,388 +0.00(+0.20%)
Nov 20, 2019 0.2575 0.2595 0.2310 0.2500 133,588 +0.00(+0.00%)
Nov 19, 2019 0.2500 0.2538 0.2450 0.2500 52,381 -0.01(-3.66%)
Nov 18, 2019 0.2500 0.2650 0.2400 0.2595 42,809 +0.01(+3.80%)
Nov 15, 2019 0.2620 0.2620 0.2400 0.2500 73,700 +0.00(+0.00%)
Nov 14, 2019 0.2750 0.2775 0.2400 0.2500 97,002 +0.01(+2.46%)
Nov 13, 2019 0.2775 0.2775 0.2363 0.2440 108,256 -0.00(-0.81%)
Nov 12, 2019 0.2351 0.2599 0.2351 0.2460 122,590 -0.01(-5.35%)
Nov 11, 2019 0.2351 0.2599 0.2351 0.2599 61,327 -0.00(-0.04%)
Nov 08, 2019 0.2600 0.2800 0.2500 0.2600 80,900 -0.01(-2.26%)
Nov 07, 2019 0.2830 0.2830 0.2650 0.2660 105,774 -0.01(-5.00%)
Nov 06, 2019 0.2700 0.2830 0.2650 0.2800 38,500 -0.00(-1.06%)
Nov 05, 2019 0.3000 0.3000 0.2640 0.2830 89,603 +0.01(+4.81%)
Nov 04, 2019 0.2799 0.2830 0.2600 0.2700 54,091 -0.00(-1.06%)
Nov 01, 2019 0.2849 0.2850 0.2550 0.2729 98,400 +0.00(+1.07%)
Oct 31, 2019 0.3350 0.3350 0.2550 0.2700 164,944 -0.02(-6.70%)
Oct 30, 2019 0.2294 0.2895 0.2200 0.2894 306,603 +0.06(+27.10%)
Oct 29, 2019 0.2240 0.2294 0.2230 0.2277 75,095 +0.00(+1.70%)
Oct 28, 2019 0.2215 0.2292 0.2200 0.2239 96,351 -0.00(-1.24%)
Oct 25, 2019 0.2050 0.2350 0.2050 0.2267 243,800 +0.01(+3.33%)
Oct 24, 2019 0.2500 0.2500 0.2194 0.2194 146,615 -0.02(-9.90%)
Oct 23, 2019 0.2459 0.2459 0.2425 0.2435 47,905 -0.00(-0.98%)
Oct 22, 2019 0.2405 0.2499 0.2400 0.2459 144,611 +0.00(+0.70%)
Oct 21, 2019 0.2440 0.2605 0.2422 0.2442 109,309 -0.02(-6.08%)
Oct 18, 2019 0.2620 0.2670 0.2470 0.2600 63,700 -0.01(-2.73%)
Oct 17, 2019 0.2673 0.2673 0.2535 0.2673 79,307 +0.00(+0.00%)
Oct 16, 2019 0.2650 0.2700 0.2650 0.2673 104,062 +0.00(+0.87%)
Oct 15, 2019 0.2600 0.2770 0.2600 0.2650 28,818 +0.00(+0.26%)
Oct 14, 2019 0.2650 0.2650 0.2600 0.2643 4,410 +0.00(+1.65%)
Oct 11, 2019 0.2413 0.2600 0.2405 0.2600 142,900 +0.01(+4.00%)
Oct 10, 2019 0.2860 0.2860 0.2434 0.2500 143,571 -0.03(-12.28%)
Oct 09, 2019 0.3100 0.3100 0.2500 0.2850 137,423 +0.00(+0.00%)
Oct 08, 2019 0.2161 0.3010 0.1997 0.2850 1,267,348 +0.06(+29.55%)
Oct 07, 2019 0.2575 0.2580 0.2200 0.2200 456,817 -0.04(-14.56%)
Oct 04, 2019 0.2650 0.2700 0.2500 0.2575 295,900 -0.02(-7.04%)
Oct 03, 2019 0.2778 0.2799 0.2615 0.2770 41,197 -0.00(-0.97%)
Oct 02, 2019 0.2711 0.2995 0.2585 0.2797 432,769 +0.00(+0.07%)
Oct 01, 2019 0.3400 0.3609 0.2400 0.2795 706,438 -0.08(-22.51%)
Sep 30, 2019 0.3400 0.3607 0.3400 0.3607 40,349 +0.00(+1.32%)
Sep 27, 2019 0.3559 0.3560 0.3400 0.3560 140,100 +0.01(+1.71%)
Sep 26, 2019 0.2975 0.3500 0.2900 0.3500 194,171 +0.05(+16.67%)
Sep 25, 2019 0.3100 0.3101 0.2820 0.3000 258,078 -0.01(-4.46%)
Sep 24, 2019 0.3107 0.3400 0.3021 0.3140 300,121 -0.03(-7.67%)
Sep 23, 2019 0.3401 0.3745 0.3400 0.3401 37,497 -0.01(-3.65%)
Sep 20, 2019 0.3500 0.3875 0.3400 0.3530 62,500 +0.00(+0.86%)
Sep 19, 2019 0.3306 0.3575 0.3215 0.3500 97,710 +0.00(+0.03%)
Sep 18, 2019 0.3478 0.3700 0.3400 0.3499 107,677 -0.02(-5.92%)
Sep 17, 2019 0.3500 0.3780 0.3500 0.3719 48,243 +0.01(+3.88%)
Sep 16, 2019 0.3479 0.3600 0.3479 0.3580 58,236 -0.01(-2.19%)
Sep 13, 2019 0.3799 0.3800 0.3500 0.3660 90,700 +0.00(+1.24%)
Sep 12, 2019 0.3807 0.3880 0.3615 0.3615 62,695 -0.03(-7.16%)
Sep 11, 2019 0.3810 0.4000 0.3800 0.3894 86,111 +0.00(+0.33%)
Sep 10, 2019 0.3500 0.4001 0.3500 0.3881 85,120 -0.00(-0.49%)
Sep 09, 2019 0.4000 0.4199 0.3800 0.3900 48,043 -0.01(-1.27%)
Sep 06, 2019 0.4050 0.4100 0.3900 0.3950 109,600 -0.02(-5.93%)
Sep 05, 2019 0.4000 0.4450 0.4000 0.4199 193,199 +0.00(+0.00%)
Sep 04, 2019 0.4399 0.4400 0.3855 0.4199 51,710 +0.02(+4.97%)
Sep 03, 2019 0.3700 0.4100 0.3700 0.4000 127,525 +0.01(+2.56%)
Aug 30, 2019 0.3375 0.3900 0.3375 0.3900 36,000 +0.01(+2.63%)
Aug 29, 2019 0.3510 0.4000 0.3510 0.3800 122,773 +0.02(+4.45%)
Aug 28, 2019 0.3690 0.3690 0.3309 0.3638 171,968 -0.01(-3.50%)
Aug 27, 2019 0.4100 0.4150 0.3509 0.3770 156,524 -0.03(-8.05%)
Aug 26, 2019 0.4000 0.4199 0.4000 0.4100 69,269 +0.00(+0.00%)
Aug 23, 2019 0.4175 0.4263 0.3947 0.4100 140,200 -0.02(-3.53%)
Aug 22, 2019 0.4150 0.4400 0.4150 0.4250 79,198 +0.01(+1.19%)
Aug 21, 2019 0.4200 0.4400 0.4150 0.4200 127,764 -0.01(-2.33%)
Aug 20, 2019 0.4200 0.4350 0.4200 0.4300 55,161 +0.00(+0.00%)
Aug 19, 2019 0.4458 0.4458 0.4150 0.4300 79,136 -0.01(-2.54%)
Aug 16, 2019 0.4700 0.4700 0.4200 0.4412 154,300 +0.01(+1.43%)
Aug 15, 2019 0.4350 0.4700 0.4350 0.4350 68,864 -0.02(-4.40%)
Aug 14, 2019 0.4428 0.4600 0.4350 0.4550 127,813 +0.01(+2.76%)
Aug 13, 2019 0.4350 0.4800 0.4350 0.4428 94,766 -0.02(-3.74%)
Aug 12, 2019 0.4925 0.4925 0.4500 0.4600 58,650 -0.02(-4.23%)
Aug 09, 2019 0.4410 0.5000 0.4410 0.4803 161,300 +0.00(+0.06%)
Aug 08, 2019 0.4500 0.5300 0.4350 0.4800 99,124 +0.04(+9.09%)
Aug 07, 2019 0.4235 0.4440 0.4235 0.4400 86,890 +0.01(+2.33%)
Aug 06, 2019 0.4300 0.4440 0.4300 0.4300 102,187 -0.01(-2.27%)
Aug 05, 2019 0.4200 0.4525 0.4200 0.4400 101,643 +0.00(+0.00%)
Aug 02, 2019 0.4326 0.4600 0.4230 0.4400 108,100 -0.01(-3.19%)
Aug 01, 2019 0.4530 0.4900 0.4300 0.4545 110,635 -0.01(-1.20%)
Jul 31, 2019 0.5143 0.5143 0.4426 0.4600 357,118 -0.03(-6.69%)
Jul 30, 2019 0.5100 0.5100 0.4550 0.4930 130,433 -0.02(-3.33%)
Jul 29, 2019 0.5590 0.5590 0.5003 0.5100 87,998 -0.03(-5.12%)
Jul 26, 2019 0.5400 0.5600 0.5000 0.5375 158,000 +0.01(+1.42%)
Jul 25, 2019 0.4615 0.5500 0.4615 0.5300 251,392 +0.04(+8.41%)
Jul 24, 2019 0.4877 0.4890 0.4511 0.4889 106,700 +0.02(+4.02%)
Jul 23, 2019 0.4745 0.4875 0.4500 0.4700 93,012 +0.00(+0.00%)
Jul 22, 2019 0.4845 0.4845 0.4400 0.4700 67,802 +0.00(+0.02%)
Jul 19, 2019 0.4550 0.4700 0.4400 0.4699 80,700 +0.01(+2.15%)
Jul 18, 2019 0.4600 0.4825 0.4500 0.4600 40,967 +0.00(+0.00%)
Jul 17, 2019 0.4849 0.4850 0.4600 0.4600 93,592 -0.02(-5.14%)
Jul 16, 2019 0.4550 0.4849 0.4500 0.4849 81,780 +0.03(+5.53%)
Jul 15, 2019 0.4300 0.4595 0.4200 0.4595 70,906 +0.02(+3.84%)
Jul 12, 2019 0.4300 0.4500 0.4200 0.4425 125,400 -0.01(-2.75%)
Jul 11, 2019 0.4650 0.4700 0.4101 0.4550 237,834 -0.01(-1.09%)
Jul 10, 2019 0.4995 0.4995 0.4500 0.4600 135,943 -0.03(-6.56%)
Jul 09, 2019 0.4500 0.4923 0.4500 0.4923 126,671 +0.02(+4.74%)
Jul 08, 2019 0.5000 0.5000 0.4500 0.4700 100,715 -0.00(-0.84%)
Jul 05, 2019 0.5010 0.5100 0.4740 0.4740 157,700 -0.04(-7.06%)
Jul 03, 2019 0.5324 0.5324 0.4988 0.5100 140,900 -0.02(-4.21%)
Jul 02, 2019 0.5324 0.5358 0.5014 0.5324 89,739 +0.02(+4.29%)
Jul 01, 2019 0.5898 0.5898 0.5105 0.5105 280,078 -0.08(-13.47%)
Jun 28, 2019 0.5800 0.6100 0.5616 0.5900 178,900 -0.01(-1.67%)
Jun 27, 2019 0.5617 0.6700 0.5388 0.6000 680,404 +0.08(+15.38%)
Jun 26, 2019 0.4350 0.5300 0.4350 0.5200 278,644 +0.08(+18.05%)
Jun 25, 2019 0.4300 0.4600 0.4150 0.4405 122,913 +0.02(+3.94%)
Jun 24, 2019 0.3900 0.4400 0.3900 0.4238 145,479 +0.03(+8.67%)
Jun 21, 2019 0.4028 0.4100 0.3800 0.3900 130,200 -0.00(-0.26%)
Jun 20, 2019 0.3800 0.4050 0.3800 0.3910 157,136 +0.01(+2.89%)
Jun 19, 2019 0.3900 0.4050 0.3550 0.3800 139,417 -0.01(-1.81%)
Jun 18, 2019 0.3948 0.3948 0.3730 0.3870 125,465 +0.01(+1.84%)
Jun 17, 2019 0.3964 0.3964 0.3700 0.3800 73,302 -0.02(-4.98%)
Jun 14, 2019 0.3960 0.3999 0.3570 0.3999 167,800 +0.01(+1.39%)
Jun 13, 2019 0.3850 0.4050 0.3620 0.3944 126,233 +0.01(+2.44%)
Jun 12, 2019 0.3949 0.3949 0.3800 0.3850 82,694 -0.01(-2.51%)
Jun 11, 2019 0.4000 0.4000 0.3800 0.3949 131,051 -0.01(-1.25%)
Jun 10, 2019 0.3900 0.4067 0.3800 0.3999 106,953 -0.01(-1.67%)
Jun 07, 2019 0.4067 0.4067 0.3907 0.4067 234,300 +0.00(+0.42%)
Jun 06, 2019 0.4400 0.4400 0.3590 0.4050 390,053 -0.02(-5.81%)
Jun 05, 2019 0.4800 0.4900 0.3911 0.4300 209,750 -0.03(-5.49%)
Jun 04, 2019 0.3700 0.4800 0.3550 0.4550 376,686 +0.07(+17.15%)
Jun 03, 2019 0.3800 0.3950 0.3000 0.3884 557,387 +0.01(+2.48%)
May 31, 2019 0.3800 0.4099 0.3500 0.3790 582,400 -0.01(-2.82%)
May 30, 2019 0.5100 0.5100 0.3700 0.3900 944,648 -0.10(-20.41%)
May 29, 2019 0.5700 0.5940 0.4110 0.4900 979,130 -0.09(-15.52%)
May 28, 2019 0.6050 0.6050 0.5700 0.5800 105,968 -0.02(-2.85%)
May 24, 2019 0.6050 0.6050 0.5721 0.5970 66,600 +0.01(+1.19%)
May 23, 2019 0.6000 0.6150 0.5900 0.5900 166,072 -0.02(-2.48%)
May 22, 2019 0.5975 0.6050 0.5900 0.6050 87,770 +0.01(+1.68%)
May 21, 2019 0.5750 0.6000 0.5750 0.5950 86,252 +0.00(+0.00%)
May 20, 2019 0.6000 0.6000 0.5625 0.5950 100,884 -0.01(-0.83%)
May 17, 2019 0.5900 0.6050 0.5850 0.6000 41,000 +0.02(+2.56%)
May 16, 2019 0.5800 0.5900 0.5800 0.5850 86,018 +0.00(+0.00%)
May 15, 2019 0.6100 0.6100 0.5751 0.5850 77,113 -0.03(-4.10%)
May 14, 2019 0.6000 0.6100 0.5900 0.6100 53,605 +0.02(+2.61%)
May 13, 2019 0.6150 0.6150 0.5625 0.5945 123,389 -0.01(-0.92%)
May 10, 2019 0.6200 0.6200 0.5625 0.6000 386,100 +0.00(+0.00%)
May 09, 2019 0.6400 0.6600 0.5700 0.6000 256,447 -0.04(-5.84%)
May 08, 2019 0.6400 0.6680 0.6300 0.6372 119,444 -0.02(-3.60%)
May 07, 2019 0.6650 0.6700 0.6250 0.6610 157,592 -0.01(-1.28%)
May 06, 2019 0.6581 0.6696 0.6300 0.6696 153,302 +0.01(+1.55%)
May 03, 2019 0.6600 0.6600 0.6300 0.6594 87,400 +0.00(+0.70%)
May 02, 2019 0.6500 0.6600 0.6301 0.6548 149,287 +0.01(+2.31%)
May 01, 2019 0.6260 0.6500 0.6110 0.6400 380,243 +0.01(+2.24%)
Apr 30, 2019 0.6490 0.6490 0.6201 0.6260 71,537 -0.02(-2.64%)
Apr 29, 2019 0.6430 0.6500 0.6217 0.6430 364,079 +0.02(+3.11%)
Apr 26, 2019 0.6160 0.6450 0.6160 0.6236 143,600 -0.02(-3.32%)
Apr 25, 2019 0.6500 0.6500 0.6200 0.6450 163,270 +0.00(+0.00%)
Apr 24, 2019 0.5900 0.6500 0.5860 0.6450 165,475 +0.06(+9.32%)
Apr 23, 2019 0.6100 0.6200 0.5800 0.5900 525,418 -0.03(-5.14%)
Apr 22, 2019 0.6400 0.6600 0.6200 0.6220 113,192 -0.02(-2.81%)
Apr 18, 2019 0.6375 0.6646 0.6220 0.6400 169,200 +0.02(+2.40%)
Apr 17, 2019 0.6650 0.6650 0.5610 0.6250 478,507 -0.04(-5.87%)
Apr 16, 2019 0.6500 0.6690 0.6400 0.6640 232,296 +0.01(+2.15%)
Apr 15, 2019 0.6800 0.7000 0.6400 0.6500 352,260 -0.03(-4.41%)
Apr 12, 2019 0.6950 0.7022 0.6800 0.6800 212,200 -0.02(-2.86%)
Apr 11, 2019 0.7100 0.7150 0.6870 0.7000 181,823 +0.00(+0.00%)
Apr 10, 2019 0.6700 0.7100 0.6624 0.7000 325,084 +0.03(+4.59%)
Apr 09, 2019 0.6820 0.6999 0.6624 0.6693 170,815 -0.02(-2.29%)
Apr 08, 2019 0.6900 0.7300 0.6850 0.6850 118,490 -0.01(-2.10%)
Apr 05, 2019 0.7600 0.7600 0.6815 0.6997 243,400 -0.04(-6.02%)
Apr 04, 2019 0.6925 0.7650 0.6600 0.7445 751,926 +0.06(+9.49%)
Apr 03, 2019 0.6900 0.6939 0.6614 0.6800 79,806 -0.01(-1.88%)
Apr 02, 2019 0.7000 0.7200 0.6700 0.6930 142,535 -0.01(-1.98%)
Apr 01, 2019 0.6500 0.7300 0.6475 0.7070 219,691 +0.06(+8.77%)
Mar 29, 2019 0.6900 0.6970 0.6310 0.6500 355,500 -0.02(-2.26%)
Mar 28, 2019 0.6450 0.7000 0.6300 0.6650 183,874 +0.02(+3.10%)
Mar 27, 2019 0.7000 0.7000 0.6301 0.6450 258,922 -0.04(-5.84%)
Mar 26, 2019 0.7050 0.7050 0.6700 0.6850 212,989 -0.01(-2.14%)
Mar 25, 2019 0.7000 0.7050 0.6700 0.7000 214,552 +0.00(+0.00%)
Mar 22, 2019 0.7000 0.7300 0.6700 0.7000 289,100 -0.03(-3.91%)
Mar 21, 2019 0.6900 0.7400 0.6775 0.7285 271,461 +0.04(+5.58%)
Mar 20, 2019 0.6492 0.6900 0.6400 0.6900 276,764 +0.05(+7.09%)
Mar 19, 2019 0.7750 0.7750 0.5655 0.6443 1,339,489 -0.13(-16.85%)
Mar 18, 2019 0.7500 0.7795 0.7125 0.7749 129,256 +0.02(+3.18%)
Mar 15, 2019 0.7400 0.7700 0.7100 0.7510 242,800 +0.01(+1.49%)
Mar 14, 2019 0.7900 0.7900 0.7150 0.7400 476,772 -0.05(-6.33%)
Mar 13, 2019 0.8950 0.9200 0.7660 0.7900 1,860,682 -0.06(-7.28%)
Mar 12, 2019 0.6500 0.8780 0.6491 0.8520 2,809,433 +0.20(+30.55%)
Mar 11, 2019 0.6240 0.6635 0.6200 0.6526 458,004 +0.03(+5.26%)
Mar 08, 2019 0.6090 0.6200 0.5800 0.6200 57,700 +0.02(+2.56%)
Mar 07, 2019 0.6199 0.6199 0.5600 0.6045 358,441 -0.02(-2.48%)
Mar 06, 2019 0.6690 0.6690 0.5811 0.6199 268,082 -0.03(-4.63%)
Mar 05, 2019 0.6339 0.6500 0.6110 0.6500 104,114 +0.02(+2.64%)
Mar 04, 2019 0.6510 0.6800 0.6011 0.6333 530,128 +0.01(+2.15%)
Mar 01, 2019 0.6200 0.6300 0.5800 0.6200 170,200 +0.00(+0.00%)
Feb 28, 2019 0.6150 0.6200 0.5870 0.6200 180,369 +0.01(+1.64%)
Feb 27, 2019 0.6208 0.6295 0.5850 0.6100 240,825 -0.01(-1.61%)
Feb 26, 2019 0.6700 0.7400 0.6102 0.6200 1,560,465 +0.04(+6.90%)
Feb 25, 2019 0.5945 0.6058 0.5500 0.5800 243,170 +0.00(+0.00%)
Feb 22, 2019 0.5500 0.6198 0.5400 0.5800 326,900 +0.03(+5.45%)
Feb 21, 2019 0.6000 0.6000 0.5070 0.5500 1,170,576 -0.05(-8.94%)
Feb 20, 2019 0.6500 0.6550 0.5800 0.6040 439,808 -0.04(-6.36%)
Feb 19, 2019 0.5950 0.7190 0.5900 0.6450 1,027,910 +0.02(+2.71%)
Feb 15, 2019 0.6940 0.8000 0.6010 0.6280 3,855,500 -0.06(-8.32%)
Feb 14, 2019 0.5200 0.6850 0.5100 0.6850 1,444,166 +0.19(+37.00%)
Feb 13, 2019 0.5698 0.5850 0.4500 0.5000 1,042,590 -0.07(-12.27%)
Feb 12, 2019 0.6775 0.6850 0.5310 0.5699 1,572,706 -0.11(-16.19%)
Feb 11, 2019 0.5400 0.7500 0.5350 0.6800 2,978,581 +0.15(+28.30%)
Feb 08, 2019 0.2950 0.5800 0.2950 0.5300 2,616,000 +0.24(+79.66%)
Feb 07, 2019 0.3000 0.3300 0.2900 0.2950 103,142 -0.01(-1.67%)
Feb 06, 2019 0.3000 0.3000 0.2812 0.3000 131,890 +0.00(+0.00%)
Feb 05, 2019 0.2716 0.3000 0.2716 0.3000 191,223 +0.00(+1.01%)
Feb 04, 2019 0.3050 0.3225 0.2650 0.2970 197,803 -0.02(-6.63%)
Feb 01, 2019 0.3218 0.3225 0.3021 0.3181 148,400 -0.00(-0.59%)
Jan 31, 2019 0.3240 0.3240 0.3021 0.3200 94,032 -0.00(-1.23%)
Jan 30, 2019 0.3250 0.3299 0.3105 0.3240 174,052 -0.00(-0.31%)
Jan 29, 2019 0.3345 0.3400 0.3150 0.3250 236,065 -0.01(-2.84%)
Jan 28, 2019 0.3300 0.3346 0.3125 0.3345 137,811 +0.02(+6.19%)
Jan 25, 2019 0.3226 0.3295 0.3000 0.3150 164,300 +0.01(+1.61%)
Jan 24, 2019 0.3225 0.3225 0.3000 0.3100 109,722 +0.00(+0.00%)
Jan 23, 2019 0.3175 0.3200 0.3000 0.3100 91,589 -0.01(-2.55%)
Jan 22, 2019 0.3225 0.3300 0.2828 0.3181 98,245 -0.00(-1.00%)
Jan 18, 2019 0.2914 0.3390 0.2914 0.3213 128,500 -0.02(-4.63%)
Jan 17, 2019 0.2678 0.3400 0.2678 0.3369 316,161 +0.04(+12.30%)
Jan 16, 2019 0.3160 0.3600 0.2300 0.3000 545,699 -0.02(-4.76%)
Jan 15, 2019 0.2695 0.3200 0.2495 0.3150 565,189 +0.07(+26.00%)
Jan 14, 2019 0.2575 0.2575 0.2310 0.2500 250,023 +0.02(+8.70%)
Jan 11, 2019 0.2275 0.2400 0.2230 0.2300 208,300 +0.01(+4.55%)
Jan 10, 2019 0.2220 0.2300 0.2096 0.2200 188,179 +0.00(+0.64%)
Jan 09, 2019 0.2300 0.2300 0.2006 0.2186 114,052 +0.01(+6.12%)
Jan 08, 2019 0.2200 0.2300 0.2050 0.2060 80,213 -0.01(-6.36%)
Jan 07, 2019 0.2200 0.2200 0.2000 0.2200 148,264 +0.01(+6.54%)
Jan 04, 2019 0.2149 0.2300 0.2000 0.2065 116,100 -0.01(-3.91%)
Jan 03, 2019 0.2090 0.2300 0.1860 0.2149 150,593 +0.01(+2.82%)
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.