Nightfood Holdings Inc (OP: NGTF )
0.0244
-0.0026
(-9.63%)
Streaming Delayed Price
Updated: 3:01 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2017 | 0.1680 | 0.1680 | 0.1680 | 0 | +0.01(+6.33%) | |
Apr 07, 2017 | 0.1580 | 0.1580 | 0.1580 | 0 | -0.02(-9.20%) | |
Apr 03, 2017 | 0.1740 | 0.1740 | 0.1740 | 0 | -0.01(-3.33%) | |
Mar 14, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Mar 07, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.95%) | |
Feb 21, 2017 | 0.1981 | 0.1981 | 0.1981 | 0 | -0.00(-1.44%) | |
Feb 17, 2017 | 0.2010 | 0.2010 | 0.2010 | 0 | -0.01(-6.47%) | |
Feb 16, 2017 | 0.0900 | 0.2149 | 0.0900 | 0.2149 | 3,500 | -0.01(-2.32%) |
Feb 14, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
Feb 07, 2017 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.08(+60.71%) | |
Feb 06, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6,960 | +0.01(+4.47%) |
Feb 03, 2017 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 5,000 | -0.01(-4.28%) |
Feb 02, 2017 | 0.1399 | 0.1400 | 0.1399 | 0.1400 | 14,000 | +0.00(+0.07%) |
Feb 01, 2017 | 0.1105 | 0.1399 | 0.1100 | 0.1399 | 32,450 | -0.03(-19.13%) |
Jan 31, 2017 | 0.0801 | 0.1730 | 0.0801 | 0.1730 | 9,250 | -0.01(-3.89%) |
Jan 27, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.08(+80.00%) | |
Jan 26, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.05(-33.33%) |
Jan 25, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.00(+0.00%) |
Jan 23, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.03(-16.67%) | |
Jan 18, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 13, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 09, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 0.1071 | 0.1800 | 0.1000 | 0.1800 | 2,000 | +0.04(+30.18%) |
Jan 04, 2017 | 0.1383 | 0.1383 | 0.1383 | 0 | -0.01(-7.82%) | |
Jan 03, 2017 | 0.1100 | 0.2200 | 0.0990 | 0.1500 | 20,500 | -0.05(-24.62%) |
Dec 30, 2016 | 0.1990 | 0.1990 | 0.1990 | 0 | -0.05(-20.40%) | |
Dec 28, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+11.11%) | |
Dec 27, 2016 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 6,000 | +0.00(+0.00%) |
Dec 21, 2016 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+12.50%) | |
Dec 20, 2016 | 0.1972 | 0.2000 | 0.1972 | 0.2000 | 5,475 | -0.05(-20.00%) |
Dec 19, 2016 | 0.3000 | 0.3000 | 0.1950 | 0.2500 | 14,255 | +0.04(+19.05%) |
Dec 16, 2016 | 0.3000 | 0.3000 | 0.1950 | 0.2100 | 15,700 | -0.09(-30.00%) |
Dec 14, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
Dec 13, 2016 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | 7,655 | +0.04(+19.05%) |
Dec 12, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,800 | -0.07(-25.00%) |
Dec 09, 2016 | 0.2900 | 0.2900 | 0.2420 | 0.2800 | 13,105 | +0.00(+0.00%) |
Dec 08, 2016 | 0.2610 | 0.3700 | 0.2610 | 0.2800 | 14,200 | -0.08(-22.20%) |
Dec 07, 2016 | 0.3850 | 0.3850 | 0.2600 | 0.3599 | 9,780 | -0.04(-10.00%) |
Dec 06, 2016 | 0.4600 | 0.4600 | 0.3400 | 0.3999 | 16,100 | -0.06(-13.05%) |
Dec 05, 2016 | 0.4200 | 0.5000 | 0.3500 | 0.4599 | 48,980 | +0.02(+5.72%) |
Dec 02, 2016 | 0.4200 | 0.4900 | 0.3600 | 0.4350 | 105,357 | +0.14(+45.00%) |
Dec 01, 2016 | 0.4300 | 0.4300 | 0.2500 | 0.3000 | 10,000 | +0.00(+0.00%) |
Nov 30, 2016 | 0.3200 | 0.4200 | 0.3000 | 0.3000 | 35,500 | -0.13(-30.23%) |
Nov 29, 2016 | 0.4100 | 0.4325 | 0.3211 | 0.4300 | 27,000 | +0.01(+2.38%) |
Nov 28, 2016 | 0.4200 | 0.4200 | 0.3945 | 0.4200 | 13,251 | +0.01(+3.69%) |
Nov 25, 2016 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 500 | +0.02(+3.95%) |
Nov 23, 2016 | 0.3896 | 0.3896 | 0.3896 | 0 | -0.04(-8.32%) | |
Nov 22, 2016 | 0.3500 | 0.4250 | 0.3300 | 0.4250 | 69,461 | +0.08(+21.43%) |
Nov 21, 2016 | 0.3200 | 0.4200 | 0.3100 | 0.3500 | 66,831 | +0.05(+16.67%) |
Nov 17, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) | |
Nov 11, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.03(+13.73%) | |
Nov 03, 2016 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-5.43%) | |
Nov 02, 2016 | 0.2800 | 0.2800 | 0.2697 | 0.2697 | 3,180 | -0.01(-3.70%) |
Nov 01, 2016 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 4,000 | +0.03(+12.00%) |
Oct 31, 2016 | 0.2300 | 0.2700 | 0.2000 | 0.2500 | 21,500 | +0.02(+8.70%) |
Oct 28, 2016 | 0.2000 | 0.2800 | 0.1600 | 0.2300 | 23,750 | +0.03(+15.00%) |
Oct 27, 2016 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | 27,300 | +0.00(+1.52%) |
Oct 26, 2016 | 0.1800 | 0.1970 | 0.1800 | 0.1970 | 15,500 | +0.05(+31.33%) |
Oct 25, 2016 | 0.1115 | 0.1500 | 0.0999 | 0.1500 | 32,800 | +0.04(+40.19%) |
Oct 24, 2016 | 0.1000 | 0.1200 | 0.0970 | 0.1070 | 55,000 | +0.01(+7.00%) |
Oct 20, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Oct 19, 2016 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 21,000 | +0.01(+11.11%) |
Oct 18, 2016 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | 20,000 | -0.02(-18.18%) |
Oct 17, 2016 | 0.1200 | 0.1500 | 0.1100 | 0.1100 | 15,500 | -0.01(-8.33%) |
Oct 14, 2016 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 6,000 | +0.00(+0.00%) |
Oct 13, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | -0.02(-14.29%) |
Oct 12, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | -0.02(-12.50%) |
Oct 11, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | -0.03(-15.79%) |
Oct 03, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 19, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Sep 16, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,800 | +0.01(+5.26%) |
Sep 14, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Sep 13, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 514 | +0.00(+0.00%) |
Sep 12, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.00(+0.05%) |
Sep 01, 2016 | 0.1999 | 0.1999 | 0.1999 | 0 | -0.02(-9.14%) | |
Aug 26, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Aug 25, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 | +0.05(+29.41%) |
Aug 15, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.03(-15.00%) | |
Aug 12, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 | -0.01(-4.76%) |
Aug 09, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
Aug 08, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Aug 04, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Aug 03, 2016 | 0.1900 | 0.2000 | 0.1400 | 0.2000 | 2,950 | +0.05(+33.33%) |
Aug 02, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | -0.01(-6.25%) |
Jul 28, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
Jul 27, 2016 | 0.1100 | 0.2000 | 0.1100 | 0.1500 | 18,600 | +0.04(+42.86%) |
Jul 26, 2016 | 0.1300 | 0.1300 | 0.1000 | 0.1050 | 46,000 | -0.03(-22.22%) |
Jul 25, 2016 | 0.1300 | 0.1700 | 0.1200 | 0.1350 | 15,153 | -0.04(-20.59%) |
Jul 21, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.03(-15.00%) | |
Jul 20, 2016 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 5,500 | +0.00(+0.00%) |
Jul 14, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Jul 13, 2016 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | 12,575 | -0.05(-20.83%) |
Jul 01, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
Jun 30, 2016 | 0.1839 | 0.2010 | 0.1839 | 0.2000 | 18,000 | +0.01(+2.56%) |
Jun 29, 2016 | 0.1500 | 0.1950 | 0.0500 | 0.1950 | 54,000 | -0.00(-2.01%) |
Jun 28, 2016 | 0.2200 | 0.2200 | 0.1990 | 0.1990 | 11,000 | -0.07(-26.30%) |
Jun 27, 2016 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 10,000 | -0.08(-22.86%) |
Jun 23, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) | |
Jun 20, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.05(-14.29%) | |
Jun 16, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.09(+34.62%) | |
Jun 15, 2016 | 0.3293 | 0.3293 | 0.2600 | 0.2600 | 760 | -0.09(-25.71%) |
Jun 14, 2016 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 3,250 | +0.05(+16.67%) |
Jun 13, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 | -0.05(-14.29%) |
Jun 10, 2016 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 7,900 | +0.05(+16.67%) |
Jun 09, 2016 | 0.3000 | 0.4000 | 0.3000 | 0.3000 | 10,000 | +0.00(+0.00%) |
Jun 08, 2016 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 10,000 | +0.10(+50.00%) |
Jun 03, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+2.04%) | |
May 31, 2016 | 0.1960 | 0.1960 | 0.1960 | 0 | -0.01(-6.67%) | |
May 26, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.14(-40.00%) | |
May 25, 2016 | 0.2600 | 0.3500 | 0.2100 | 0.3500 | 5,200 | +0.09(+34.62%) |
May 24, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 700 | +0.00(+0.00%) |
May 23, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 | -0.14(-35.00%) |
May 20, 2016 | 0.2700 | 0.4000 | 0.2700 | 0.4000 | 200 | +0.00(+0.00%) |
May 19, 2016 | 0.2600 | 0.4000 | 0.2600 | 0.4000 | 800 | +0.00(+0.00%) |
May 17, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
May 11, 2016 | 0.4000 | 0.4000 | 0.4000 | 50 | -0.04(-9.09%) | |
May 10, 2016 | 0.3000 | 0.4400 | 0.3000 | 0.4400 | 900 | +0.00(+0.00%) |
May 09, 2016 | 0.3000 | 0.4500 | 0.3000 | 0.4400 | 1,000 | -0.07(-13.73%) |
May 06, 2016 | 0.3500 | 0.5100 | 0.3500 | 0.5100 | 800 | +0.01(+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.
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.