NFT Technologies Inc. (NFT.NE)
Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
At close: 02:05PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 0.0200 | 2,650 |
| May 02, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 63,500 |
| May 01, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 506,002 |
| Apr 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0200 | 0.0200 | 486,570 |
| Apr 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 74,066 |
| Apr 26, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 494,943 |
| Apr 25, 2024 | 0.0150 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,190,000 |
| Apr 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 410,000 |
| Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 94,000 |
| Apr 22, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 37,032 |
| Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 14,976 |
| Apr 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 36,042 |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,708 |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,108 |
| Apr 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0200 | 0.0200 | 152,187 |
| Apr 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0200 | 0.0200 | 205,000 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,010 |
| Apr 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 65,000 |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0200 | 0.0200 | 2,500 |
| Apr 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 260,000 |
| Apr 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 691,322 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,100 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,200 |
| Apr 01, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 8,256 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 23,000 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 151,000 |
| Mar 25, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0150 | 0.0150 | 13,015 |
| Mar 22, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 205,519 |
| Mar 21, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 141,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,714 |
| Mar 18, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 14,276 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,000 |
| Mar 14, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Mar 13, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 251,000 |
| Mar 12, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 42,000 |
| Mar 11, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 148,181 |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 06, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 63,583 |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 0.0250 | 4,074 |
| Mar 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 0.0250 | 8,000 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,100 |
| Feb 27, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 127,250 |
| Feb 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 125,550 |
| Feb 23, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 232,000 |
| Feb 22, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 291,050 |
| Feb 21, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 508,123 |
| Feb 20, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 140,677 |
| Feb 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 299,002 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 12,000 |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,000 |
| Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 438,000 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,798 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Feb 07, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 56,000 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,500 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 275,105 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,000 |
| Feb 01, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 204,000 |
| Jan 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 32,538 |
| Jan 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 8,025 |
| Jan 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 31,000 |
| Jan 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 22, 2024 | 0.0250 | 0.0250 | 0.0150 | 0.0150 | 0.0150 | 427,000 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jan 17, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 3,100 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 246,200 |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,650 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,100 |
| Jan 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,245 |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,500 |
| Jan 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 0.0250 | 2,455 |
| Jan 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 116,150 |
| Jan 05, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 149,900 |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,048 |
| Dec 29, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 116,035 |
| Dec 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,492 |
| Dec 27, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 135,900 |
| Dec 22, 2023 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 162,250 |
| Dec 21, 2023 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 184,881 |
| Dec 20, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 2,097,062 |
| Dec 19, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 345,000 |
| Dec 18, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 398,150 |
| Dec 15, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,004 |
| Dec 14, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 34,029 |
| Dec 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Dec 12, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,114 |
| Dec 11, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 210,250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.