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, 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%)
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.