U.S. markets closed

Nightfood Holdings, Inc. (NGTF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0165+0.0001 (+0.61%)
Al cierre: 01:41PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.01690.01760.01650.01760.017612,100
20 jun 20240.01750.01760.01640.01640.016416,277
18 jun 20240.01590.01740.01400.01740.017495,086
17 jun 20240.01450.01450.01440.01440.01445,200
14 jun 20240.01500.01570.01500.01500.0150182,204
13 jun 20240.01300.01580.01300.01560.0156110,035
12 jun 20240.01540.01540.01410.01470.01477,808
11 jun 20240.01080.01550.01080.01360.0136158,600
10 jun 20240.01310.01530.01070.01120.0112333,335
07 jun 20240.01500.01500.01310.01310.013124,300
06 jun 20240.01550.01550.01550.01550.0155-
05 jun 20240.01600.01600.01300.01550.015563,617
04 jun 20240.01120.01860.01120.01590.015917,182
03 jun 20240.02450.02450.01110.01110.0111358,861
31 may 20240.01610.02440.01610.02440.0244365
30 may 20240.02700.02700.02280.02700.027028,811
29 may 20240.02800.03180.02600.02700.027039,205
28 may 20240.02880.03000.02800.02800.028016,999
24 may 20240.02800.03000.02800.03000.030080,349
23 may 20240.02850.02850.02850.02850.02851,065
22 may 20240.03500.03500.02560.03100.0310103,000
21 may 20240.01600.03500.01600.03500.0350965,444
20 may 20240.01490.02000.01490.02000.0200128,550
17 may 20240.01290.01490.01160.01490.0149166,950
16 may 20240.01250.01250.01080.01150.0115120,130
15 may 20240.01250.01850.01080.01100.0110410,474
14 may 20240.01260.01590.01220.01220.0122175,883
13 may 20240.01250.01250.01250.01250.012518,477
10 may 20240.01170.01170.01170.01170.0117345
09 may 20240.01500.01600.01080.01080.0108326,447
08 may 20240.01500.01600.01070.01070.010751,430
07 may 20240.01600.01600.01340.01400.014056,124
06 may 20240.01430.01430.01430.01430.01431,000
03 may 20240.01300.01600.01300.01600.016019,550
02 may 20240.00850.01400.00850.01350.013530,790
01 may 20240.00990.01600.00990.01270.012776,710
30 abr 20240.01300.01300.01300.01300.013053,010
29 abr 20240.00940.01600.00830.01210.0121482,802
26 abr 20240.01100.01160.00930.00930.0093152,167
25 abr 20240.00950.01010.00900.01010.010135,545
24 abr 20240.00870.00870.00870.00870.0087-
23 abr 20240.00980.01050.00870.00870.008776,765
22 abr 20240.00890.00970.00800.00970.009793,162
19 abr 20240.00750.00890.00750.00750.0075842,363
18 abr 20240.00760.00850.00750.00750.007533,628
17 abr 20240.00860.00860.00820.00820.008225,000
16 abr 20240.00830.00890.00820.00890.008966,000
15 abr 20240.00890.00890.00850.00850.0085143,000
12 abr 20240.00820.00930.00820.00930.009344,295
11 abr 20240.01090.01090.00820.00940.0094147,117
10 abr 20240.00890.00980.00800.00950.009582,706
09 abr 20240.00820.01100.00750.00810.0081617,368
08 abr 20240.00800.00950.00750.00840.0084539,607
05 abr 20240.00980.01060.00790.00800.00801,662,936
04 abr 20240.01040.01140.00980.01140.0114185,552
03 abr 20240.01550.01550.01000.01000.0100679,550
02 abr 20240.01200.01500.01200.01500.0150172,500
01 abr 20240.01200.01300.01200.01200.012063,887
28 mar 20240.01150.01200.01100.01200.0120307,461
27 mar 20240.01400.01400.01100.01100.0110260,264
26 mar 20240.01200.01400.01100.01250.0125123,231
25 mar 20240.01060.01200.01060.01100.0110271,378
22 mar 20240.01100.01100.01060.01080.010822,000
21 mar 20240.01150.01150.01060.01070.0107511,960
20 mar 20240.01130.01140.01070.01080.0108106,832
19 mar 20240.01100.01100.01050.01100.0110117,030
18 mar 20240.01240.01240.01100.01100.0110130,770
15 mar 20240.01250.01250.01240.01250.012510,400
14 mar 20240.01290.01290.01220.01250.0125118,123
13 mar 20240.01240.01290.01150.01200.012047,797
12 mar 20240.01390.01390.01120.01120.0112667,661
11 mar 20240.01350.01480.01250.01250.0125614,057
08 mar 20240.01510.01600.01350.01600.0160130,051
07 mar 20240.01840.01840.01600.01600.016066,725
06 mar 20240.01460.01770.01400.01770.0177100,654
05 mar 20240.01460.01460.01460.01460.014610,300
04 mar 20240.01580.01650.01580.01600.016022,711
01 mar 20240.01520.01760.01460.01570.0157120,490
29 feb 20240.01700.01740.01460.01460.01461,030,734
28 feb 20240.01780.02000.01550.01550.015551,245
27 feb 20240.02040.02040.01840.01860.018621,579
26 feb 20240.01790.02000.01790.01800.0180103,200
23 feb 20240.02000.02000.02000.02000.020010,000
22 feb 20240.02010.02400.02010.02200.022034,307
21 feb 20240.01740.02300.01740.02300.0230282,853
20 feb 20240.01900.01900.01870.01900.019015,033
16 feb 20240.01450.02200.01450.01900.019043,142
15 feb 20240.01820.02340.01690.02200.0220103,437
14 feb 20240.01660.01800.01640.01640.0164143,921
13 feb 20240.01570.02600.01570.01820.0182182,117
12 feb 20240.01390.01950.01390.01540.0154263,177
09 feb 20240.01950.01950.01450.01450.0145324,748
08 feb 20240.01550.01950.01450.01700.0170107,944
07 feb 20240.01550.01570.01550.01550.015555,900
06 feb 20240.01550.01550.01450.01450.014566,538
05 feb 20240.01250.01550.01250.01450.0145104,880
02 feb 20240.01480.01530.01350.01530.0153109,823
01 feb 20240.01820.01820.01350.01600.016084,931
31 ene 20240.01700.01700.01650.01690.01698,560
30 ene 20240.01720.01720.01600.01650.0165103,490
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...