Skip to main content

Nightfood Holdings Inc (OP: NGTF )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.