Nightfood Holdings Inc (OP: NGTF )

0.1500 -0.0100 (-6.25%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.1875 0.1875 0.1500 0.1733 39,748 -0.01(-6.32%)
Jun 29, 2022 0.1840 0.1900 0.1840 0.1850 22,516 +0.00(+0.54%)
Jun 28, 2022 0.1520 0.2049 0.1520 0.1840 281,308 +0.01(+5.14%)
Jun 27, 2022 0.1801 0.1850 0.1704 0.1750 40,122 -0.02(-10.26%)
Jun 24, 2022 0.1710 0.1950 0.1710 0.1950 137,351 +0.02(+9.86%)
Jun 23, 2022 0.1750 0.1775 0.1702 0.1775 23,481 +0.00(+2.01%)
Jun 22, 2022 0.1721 0.1740 0.1721 0.1740 7,400 +0.00(+1.16%)
Jun 21, 2022 0.1701 0.1744 0.1701 0.1720 15,885 -0.01(-3.10%)
Jun 17, 2022 0.1750 0.1775 0.1701 0.1775 67,429 +0.00(+2.31%)
Jun 16, 2022 0.1820 0.1847 0.1701 0.1735 61,900 -0.01(-6.17%)
Jun 15, 2022 0.1897 0.1899 0.1800 0.1849 51,905 -0.01(-2.68%)
Jun 14, 2022 0.2005 0.2005 0.1800 0.1900 75,150 +0.01(+2.70%)
Jun 13, 2022 0.2099 0.2100 0.1750 0.1850 154,113 -0.02(-7.50%)
Jun 10, 2022 0.1680 0.2000 0.1680 0.2000 240,849 +0.03(+19.05%)
Jun 09, 2022 0.1553 0.1680 0.1505 0.1680 76,740 +0.01(+6.87%)
Jun 08, 2022 0.1430 0.1677 0.1430 0.1572 41,140 -0.00(-1.75%)
Jun 07, 2022 0.1600 0.1600 0.1425 0.1600 63,910 +0.00(+0.00%)
Jun 06, 2022 0.1555 0.1700 0.1402 0.1600 29,818 -0.01(-5.33%)
Jun 03, 2022 0.1650 0.1690 0.1650 0.1690 16,176 +0.00(+2.42%)
Jun 02, 2022 0.1690 0.1690 0.1650 0.1650 14,424 -0.00(-1.79%)
Jun 01, 2022 0.1700 0.1700 0.1650 0.1680 39,071 -0.00(-1.18%)
May 31, 2022 0.1310 0.1700 0.1310 0.1700 14,480 +0.01(+3.22%)
May 27, 2022 0.1613 0.1700 0.1410 0.1647 99,071 +0.01(+9.73%)
May 26, 2022 0.1699 0.1699 0.1501 0.1501 13,250 +0.00(+0.07%)
May 25, 2022 0.1650 0.1700 0.1500 0.1500 28,742 -0.02(-9.09%)
May 24, 2022 0.1465 0.1650 0.1465 0.1650 17,897 +0.01(+3.13%)
May 23, 2022 0.1500 0.1650 0.1500 0.1600 101,223 +0.01(+6.67%)
May 20, 2022 0.1500 0.1500 0.1361 0.1500 26,055 +0.00(+1.42%)
May 19, 2022 0.1400 0.1479 0.1342 0.1479 199,885 +0.00(+2.14%)
May 18, 2022 0.1400 0.1490 0.1350 0.1448 148,573 -0.00(-0.82%)
May 17, 2022 0.1450 0.1500 0.1450 0.1460 333,347 +0.00(+3.18%)
May 16, 2022 0.1400 0.1500 0.1350 0.1415 68,186 +0.00(+1.14%)
May 13, 2022 0.1500 0.1500 0.1372 0.1399 131,605 -0.01(-4.18%)
May 12, 2022 0.1475 0.1500 0.1337 0.1460 89,250 -0.00(-2.67%)
May 11, 2022 0.1550 0.1698 0.1340 0.1500 311,903 -0.01(-6.13%)
May 10, 2022 0.1699 0.1699 0.1580 0.1598 11,555 -0.01(-4.65%)
May 09, 2022 0.1580 0.1800 0.1580 0.1676 52,331 -0.00(-1.41%)
May 06, 2022 0.1810 0.1810 0.1640 0.1700 166,583 +0.00(+0.00%)
May 05, 2022 0.1800 0.1825 0.1511 0.1700 85,373 -0.01(-5.56%)
May 04, 2022 0.1800 0.1800 0.1700 0.1800 45,213 +0.01(+4.65%)
May 03, 2022 0.1660 0.1720 0.1660 0.1720 8,595 +0.00(+1.18%)
May 02, 2022 0.1720 0.1720 0.1700 0.1700 77,914 -0.00(-1.11%)
Apr 29, 2022 0.1800 0.1800 0.1717 0.1719 232,411 -0.01(-4.50%)
Apr 28, 2022 0.1750 0.1800 0.1703 0.1800 60,600 +0.00(+0.56%)
Apr 27, 2022 0.1767 0.1800 0.1650 0.1790 113,465 +0.01(+2.99%)
Apr 26, 2022 0.1800 0.1800 0.1520 0.1738 111,283 -0.01(-3.44%)
Apr 25, 2022 0.1798 0.1800 0.1776 0.1800 301,233 -0.01(-4.00%)
Apr 22, 2022 0.1700 0.1900 0.1700 0.1875 369,111 +0.00(+1.35%)
Apr 21, 2022 0.1821 0.1910 0.1740 0.1850 154,546 -0.00(-2.12%)
Apr 20, 2022 0.1970 0.1999 0.1850 0.1890 108,791 +0.00(+0.00%)
Apr 19, 2022 0.1900 0.1900 0.1890 0.1890 41,130 +0.00(+0.80%)
Apr 18, 2022 0.1874 0.2050 0.1780 0.1875 625,635 +0.02(+9.59%)
Apr 14, 2022 0.1880 0.1880 0.1711 0.1711 14,523 -0.01(-7.51%)
Apr 13, 2022 0.1717 0.1890 0.1717 0.1850 61,938 +0.01(+7.75%)
Apr 12, 2022 0.1850 0.1900 0.1712 0.1717 65,505 +0.00(+1.00%)
Apr 11, 2022 0.1610 0.1890 0.1600 0.1700 115,293 -0.00(-2.86%)
Apr 08, 2022 0.1750 0.1850 0.1689 0.1750 155,032 +0.01(+5.17%)
Apr 07, 2022 0.1627 0.1700 0.1627 0.1664 52,592 -0.00(-1.54%)
Apr 06, 2022 0.1400 0.1700 0.1400 0.1690 253,972 +0.01(+4.32%)
Apr 05, 2022 0.1570 0.1620 0.1557 0.1620 61,134 +0.01(+3.32%)
Apr 04, 2022 0.1552 0.1720 0.1550 0.1568 33,881 -0.00(-2.00%)
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.