Canada markets open in 5 hours 16 minutes

Nightfood Holdings, Inc. (NGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1475-0.0025 (-1.67%)
At close: 12:39PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.15990.17000.14510.14750.1475130,702
Nov 23, 20220.13000.16000.12860.15000.1500150,937
Nov 22, 20220.11020.13000.11020.12000.120032,320
Nov 21, 20220.11490.13800.11010.12870.1287232,197
Nov 18, 20220.13900.13900.10570.10570.105748,822
Nov 17, 20220.12260.13900.11200.13860.1386174,174
Nov 16, 20220.10000.13740.10000.12870.1287393,225
Nov 15, 20220.09250.13890.09250.10080.100870,752
Nov 14, 20220.10100.11000.09700.09990.0999194,246
Nov 11, 20220.10890.10890.09510.09700.097089,125
Nov 10, 20220.10000.10990.09530.10000.100095,550
Nov 09, 20220.09970.10900.09500.09650.096535,200
Nov 08, 20220.10000.10500.09500.10000.1000129,768
Nov 07, 20220.10000.10000.09260.10000.1000124,642
Nov 04, 20220.10000.10000.08200.10000.100016,980
Nov 03, 20220.08500.10990.08050.10000.1000266,049
Nov 02, 20220.09850.10700.08050.08050.080537,800
Nov 01, 20220.09500.09500.08310.09000.090039,487
Oct 31, 20220.10000.10000.08410.09000.090020,640
Oct 28, 20220.09470.10000.08900.10000.1000616,267
Oct 27, 20220.10060.10060.08650.09470.094764,434
Oct 26, 20220.09750.10000.09110.09110.091193,873
Oct 25, 20220.10000.10890.09110.09500.0950242,312
Oct 24, 20220.09990.10000.08870.09800.0980236,884
Oct 21, 20220.11200.11200.09120.09150.0915272,641
Oct 20, 20220.10530.10990.10000.10700.107033,675
Oct 19, 20220.11000.11250.10000.11000.110069,445
Oct 18, 20220.11990.11990.10000.10490.104952,723
Oct 17, 20220.08500.12500.08500.10700.1070284,545
Oct 14, 20220.11000.11000.08100.09000.0900235,455
Oct 13, 20220.10000.10750.10000.10750.1075101,116
Oct 12, 20220.12900.12900.10010.10550.105574,737
Oct 11, 20220.13000.13800.12000.13800.138037,502
Oct 10, 20220.10020.12000.10000.12000.1200136,644
Oct 07, 20220.12000.12000.10200.11000.1100108,987
Oct 06, 20220.11500.12000.11000.12000.120079,813
Oct 05, 20220.12000.12000.11030.11950.119556,415
Oct 04, 20220.10900.12000.10500.12000.120084,218
Oct 03, 20220.12010.15000.09880.12000.1200181,220
Sept 30, 20220.13000.13000.12000.12500.125085,934
Sept 29, 20220.14630.14630.13000.13000.1300202,622
Sept 28, 20220.13000.13000.13000.13000.13003,911
Sept 27, 20220.13000.13000.12100.13000.130039,841
Sept 26, 20220.13010.15000.12200.12510.1251111,015
Sept 23, 20220.13000.14500.12100.12100.1210273,913
Sept 22, 20220.12500.13500.12100.13000.130087,361
Sept 21, 20220.14250.14500.13300.14000.140054,290
Sept 20, 20220.14500.14500.12000.14000.1400192,972
Sept 19, 20220.14750.14880.14750.14750.147516,945
Sept 16, 20220.13710.15100.13710.14200.142058,428
Sept 15, 20220.15020.15020.14000.14500.145077,790
Sept 14, 20220.14910.15000.14720.14720.147212,475
Sept 13, 20220.15000.15000.14700.15000.150069,406
Sept 12, 20220.14710.15500.14700.15500.155048,805
Sept 09, 20220.16300.16300.14700.14700.147024,388
Sept 08, 20220.16240.16240.14710.15000.150027,833
Sept 07, 20220.14510.15900.14510.15750.15754,173
Sept 06, 20220.15000.15900.15000.15900.159069,960
Sept 02, 20220.16000.16240.15110.15700.157049,390
Sept 01, 20220.15220.15340.14650.15000.1500123,714
Aug 31, 20220.16000.16000.16000.16000.160030,520
Aug 30, 20220.16400.16400.15000.16300.1630168,858
Aug 29, 20220.15000.17000.15000.15500.1550162,453
Aug 26, 20220.16750.17000.15500.16750.1675120,807
Aug 25, 20220.16050.17000.16050.17000.170027,946
Aug 24, 20220.17000.17000.16050.16970.169727,365
Aug 23, 20220.16010.17000.16010.17000.170034,700
Aug 22, 20220.17650.17870.17500.17500.175040,100
Aug 19, 20220.17500.17750.17500.17500.175053,151
Aug 18, 20220.17500.17500.17000.17500.175010,578
Aug 17, 20220.16750.17500.16520.17500.175044,718
Aug 16, 20220.16000.17000.16000.17000.17002,931
Aug 15, 20220.13100.17700.13100.17000.170021,661
Aug 12, 20220.17500.17800.16500.17630.176321,751
Aug 11, 20220.17500.17500.15000.17500.175088,684
Aug 10, 20220.18000.18300.16510.17250.172553,215
Aug 09, 20220.18000.18000.17030.17030.170321,630
Aug 08, 20220.17250.18180.17200.17500.175041,812
Aug 05, 20220.16010.17250.16010.17250.172521,990
Aug 04, 20220.16210.16940.16200.16940.169420,214
Aug 03, 20220.16200.17250.16000.16880.168870,574
Aug 02, 20220.16740.17000.16100.17000.170025,250
Aug 01, 20220.16800.16980.16000.16800.168035,405
Jul 29, 20220.17000.17000.16000.16700.167022,850
Jul 28, 20220.17000.17000.16000.16150.161568,831
Jul 27, 20220.17000.17000.16520.16980.169864,226
Jul 26, 20220.17500.17500.16520.17000.170029,600
Jul 25, 20220.17000.17500.16990.17500.1750113,076
Jul 22, 20220.16900.17480.16750.17000.170063,936
Jul 21, 20220.18000.18000.16840.17970.179727,250
Jul 20, 20220.16840.18350.16840.18000.180027,358
Jul 19, 20220.19000.19000.17200.17700.177010,600
Jul 18, 20220.21000.21000.17000.17200.1720147,446
Jul 15, 20220.18900.18900.18000.18700.187016,295
Jul 14, 20220.19500.19500.18000.18500.185052,850
Jul 13, 20220.17020.18000.17020.18000.18003,726
Jul 12, 20220.19300.19300.18450.18500.18508,600
Jul 11, 20220.17220.19400.17220.18500.185025,565
Jul 08, 20220.18240.19400.18240.19250.192565,722
Jul 07, 20220.18500.19000.18000.18030.180334,460
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...