Canada Markets open in 2 hrs 17 mins

Nightfood Holdings, Inc. (NGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0800-0.0150 (-15.79%)
At close: 03:46PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 20230.09000.09000.08000.08000.080081,450
Mar 16, 20230.09010.10000.08250.09500.0950205,885
Mar 15, 20230.09000.09000.08030.08030.080395,027
Mar 14, 20230.09500.09500.08670.08670.086778,111
Mar 13, 20230.11000.11000.08620.09000.0900220,491
Mar 10, 20230.08500.10000.08500.10000.100076,344
Mar 09, 20230.08500.08700.08040.08040.080474,703
Mar 08, 20230.09000.09500.08040.08600.086036,896
Mar 07, 20230.08050.10000.08050.08520.085298,768
Mar 06, 20230.08400.09990.08100.08340.083480,427
Mar 03, 20230.09400.09400.08390.08720.087241,590
Mar 02, 20230.08000.09200.08000.08950.0895249,572
Mar 01, 20230.08000.08500.07000.08000.080053,025
Feb 28, 20230.08940.09100.07000.08000.080087,637
Feb 27, 20230.09000.09200.06750.08000.0800372,984
Feb 24, 20230.09500.09500.08500.09000.0900103,958
Feb 23, 20230.09500.09500.09000.09250.092517,647
Feb 22, 20230.09870.09870.08500.09250.0925391,148
Feb 21, 20230.09500.10500.09010.10500.105085,111
Feb 17, 20230.10250.10250.10250.10250.10253,500
Feb 16, 20230.09530.10000.08930.09670.096755,487
Feb 15, 20230.09500.10490.09480.09530.095344,543
Feb 14, 20230.10250.10500.09000.09480.0948204,605
Feb 13, 20230.10000.10700.10000.10000.100058,220
Feb 10, 20230.10000.10500.10000.10000.100033,647
Feb 09, 20230.09500.10800.09090.10000.100091,791
Feb 08, 20230.09000.10500.08500.09380.0938303,771
Feb 07, 20230.09270.10000.09010.09500.095019,619
Feb 06, 20230.09460.10400.08600.10040.100435,872
Feb 03, 20230.09270.10000.08530.09700.097062,107
Feb 02, 20230.09500.09500.09000.09260.092620,491
Feb 01, 20230.09530.10000.09000.09000.090098,928
Jan 31, 20230.09290.10380.09030.10000.100082,020
Jan 30, 20230.08500.10000.08500.10000.100024,019
Jan 27, 20230.09700.09700.08200.09490.0949175,785
Jan 26, 20230.10000.10000.09500.09500.095045,313
Jan 25, 20230.09010.10800.09010.09750.097585,695
Jan 24, 20230.10000.10800.09700.10800.108073,116
Jan 23, 20230.10270.10790.09500.09790.0979123,568
Jan 20, 20230.11000.11000.10270.10270.102736,765
Jan 19, 20230.10620.10990.10350.10990.109913,700
Jan 18, 20230.11000.11090.10990.10990.109951,819
Jan 17, 20230.12700.12700.10000.11000.1100112,602
Jan 13, 20230.10160.13500.10030.10040.1004112,276
Jan 12, 20230.09500.10270.09500.10000.1000103,425
Jan 11, 20230.11000.11200.09010.09010.090172,331
Jan 10, 20230.10600.11200.10400.10550.105532,805
Jan 09, 20230.08110.10500.08110.10020.100283,250
Jan 06, 20230.09490.11200.09490.10000.1000103,107
Jan 05, 20230.09850.11000.08500.10250.1025318,360
Jan 04, 20230.09050.11200.08010.11090.1109693,952
Jan 03, 20230.09080.11000.09080.10000.100045,129
Dec 30, 20220.09150.10640.09100.10640.1064155,627
Dec 29, 20220.11500.11500.09600.09950.099560,654
Dec 28, 20220.11000.11200.10000.10000.1000135,322
Dec 27, 20220.11010.11990.09200.11980.1198144,734
Dec 23, 20220.11210.12260.11000.11700.117020,700
Dec 22, 20220.12000.12250.11700.11700.1170148,122
Dec 21, 20220.12500.13000.11360.11780.117884,188
Dec 20, 20220.12210.13000.12000.12500.125071,613
Dec 19, 20220.12000.12000.11360.12000.120020,023
Dec 16, 20220.13500.14000.12000.12000.120033,297
Dec 15, 20220.13800.13800.12600.12600.126057,830
Dec 14, 20220.13100.14000.12800.14000.1400124,849
Dec 13, 20220.14300.15000.14100.14100.141069,639
Dec 12, 20220.19000.19000.15400.16000.160047,805
Dec 09, 20220.15500.16500.14600.16340.163446,854
Dec 08, 20220.14250.16500.14250.14500.145053,744
Dec 07, 20220.15000.15000.12090.14250.142525,133
Dec 06, 20220.15010.15750.15000.15000.150044,784
Dec 05, 20220.15800.17000.15000.16000.160052,441
Dec 02, 20220.16490.17000.15800.16540.165442,551
Dec 01, 20220.14880.16500.14880.15800.1580322,775
Nov 30, 20220.14760.16000.14620.14760.1476130,437
Nov 29, 20220.16000.16400.14530.15000.1500142,979
Nov 28, 20220.14500.16000.14500.15000.150073,737
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...