Canada markets closed

Nightfood Holdings, Inc. (NGTF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.0300-0.0009 (-2.91%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.02370.03200.02370.03000.0300303,423
Jul 25, 20240.02290.02370.02290.02360.023615,500
Jul 24, 20240.02470.02470.01700.02090.0209484,002
Jul 23, 20240.02350.02390.02350.02390.023910,882
Jul 22, 20240.02760.02760.02200.02200.0220101,839
Jul 19, 20240.02880.03000.02200.02200.0220178,576
Jul 18, 20240.02520.03000.02400.03000.0300149,147
Jul 17, 20240.02480.02720.02250.02250.022595,365
Jul 16, 20240.02310.02740.02060.02470.024738,697
Jul 15, 20240.01850.02680.01850.01910.0191174,884
Jul 12, 20240.02510.02510.01660.02400.0240138,123
Jul 11, 20240.01810.02800.01810.02800.0280290,197
Jul 10, 20240.01650.02000.01500.01800.0180120,539
Jul 09, 20240.01300.01820.01300.01780.01788,090
Jul 08, 20240.01600.01720.01600.01660.016633,500
Jul 05, 20240.01480.01540.01080.01500.0150214,356
Jul 03, 20240.01470.01470.01470.01470.0147500
Jul 02, 20240.01330.01700.01330.01600.016066,601
Jul 01, 20240.01500.01510.01500.01500.0150154,590
Jun 28, 20240.02200.02200.01830.01830.018350,650
Jun 27, 20240.02200.02200.01500.01850.018577,340
Jun 26, 20240.01910.02200.01860.02200.0220112,799
Jun 25, 20240.01600.02000.01600.02000.02007,166
Jun 24, 20240.01800.01900.01650.01710.017151,313
Jun 21, 20240.01690.01760.01650.01760.017612,100
Jun 20, 20240.01750.01760.01640.01640.016416,277
Jun 18, 20240.01590.01740.01400.01740.017495,086
Jun 17, 20240.01450.01450.01440.01440.01445,200
Jun 14, 20240.01500.01570.01500.01500.0150182,204
Jun 13, 20240.01300.01580.01300.01560.0156110,035
Jun 12, 20240.01540.01540.01410.01470.01477,808
Jun 11, 20240.01080.01550.01080.01360.0136158,600
Jun 10, 20240.01310.01530.01070.01120.0112333,335
Jun 07, 20240.01500.01500.01310.01310.013124,300
Jun 06, 20240.01550.01550.01550.01550.0155-
Jun 05, 20240.01600.01600.01300.01550.015563,617
Jun 04, 20240.01120.01860.01120.01590.015917,182
Jun 03, 20240.02450.02450.01110.01110.0111358,861
May 31, 20240.01610.02440.01610.02440.0244365
May 30, 20240.02700.02700.02280.02700.027028,811
May 29, 20240.02800.03180.02600.02700.027039,205
May 28, 20240.02880.03000.02800.02800.028016,999
May 24, 20240.02800.03000.02800.03000.030080,349
May 23, 20240.02850.02850.02850.02850.02851,065
May 22, 20240.03500.03500.02560.03100.0310103,000
May 21, 20240.01600.03500.01600.03500.0350965,444
May 20, 20240.01490.02000.01490.02000.0200128,550
May 17, 20240.01290.01490.01160.01490.0149166,950
May 16, 20240.01250.01250.01080.01150.0115120,130
May 15, 20240.01250.01850.01080.01100.0110410,474
May 14, 20240.01260.01590.01220.01220.0122175,883
May 13, 20240.01250.01250.01250.01250.012518,477
May 10, 20240.01170.01170.01170.01170.0117345
May 09, 20240.01500.01600.01080.01080.0108326,447
May 08, 20240.01500.01600.01070.01070.010751,430
May 07, 20240.01600.01600.01340.01400.014056,124
May 06, 20240.01430.01430.01430.01430.01431,000
May 03, 20240.01300.01600.01300.01600.016019,550
May 02, 20240.00850.01400.00850.01350.013530,790
May 01, 20240.00990.01600.00990.01270.012776,710
Apr 30, 20240.01300.01300.01300.01300.013053,010
Apr 29, 20240.00940.01600.00830.01210.0121482,802
Apr 26, 20240.01100.01160.00930.00930.0093152,167
Apr 25, 20240.00950.01010.00900.01010.010135,545
Apr 24, 20240.00870.00870.00870.00870.0087-
Apr 23, 20240.00980.01050.00870.00870.008776,765
Apr 22, 20240.00890.00970.00800.00970.009793,162
Apr 19, 20240.00750.00890.00750.00750.0075842,363
Apr 18, 20240.00760.00850.00750.00750.007533,628
Apr 17, 20240.00860.00860.00820.00820.008225,000
Apr 16, 20240.00830.00890.00820.00890.008966,000
Apr 15, 20240.00890.00890.00850.00850.0085143,000
Apr 12, 20240.00820.00930.00820.00930.009344,295
Apr 11, 20240.01090.01090.00820.00940.0094147,117
Apr 10, 20240.00890.00980.00800.00950.009582,706
Apr 09, 20240.00820.01100.00750.00810.0081617,368
Apr 08, 20240.00800.00950.00750.00840.0084539,607
Apr 05, 20240.00980.01060.00790.00800.00801,662,936
Apr 04, 20240.01040.01140.00980.01140.0114185,552
Apr 03, 20240.01550.01550.01000.01000.0100679,550
Apr 02, 20240.01200.01500.01200.01500.0150172,500
Apr 01, 20240.01200.01300.01200.01200.012063,887
Mar 28, 20240.01150.01200.01100.01200.0120307,461
Mar 27, 20240.01400.01400.01100.01100.0110260,264
Mar 26, 20240.01200.01400.01100.01250.0125123,231
Mar 25, 20240.01060.01200.01060.01100.0110271,378
Mar 22, 20240.01100.01100.01060.01080.010822,000
Mar 21, 20240.01150.01150.01060.01070.0107511,960
Mar 20, 20240.01130.01140.01070.01080.0108106,832
Mar 19, 20240.01100.01100.01050.01100.0110117,030
Mar 18, 20240.01240.01240.01100.01100.0110130,770
Mar 15, 20240.01250.01250.01240.01250.012510,400
Mar 14, 20240.01290.01290.01220.01250.0125118,123
Mar 13, 20240.01240.01290.01150.01200.012047,797
Mar 12, 20240.01390.01390.01120.01120.0112667,661
Mar 11, 20240.01350.01480.01250.01250.0125614,057
Mar 08, 20240.01510.01600.01350.01600.0160130,051
Mar 07, 20240.01840.01840.01600.01600.016066,725
Mar 06, 20240.01460.01770.01400.01770.0177100,654
Mar 05, 20240.01460.01460.01460.01460.014610,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...