Canada Markets closed

Nightfood Holdings, Inc. (NGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1950+0.0175 (+9.86%)
At close: 02:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.17100.19500.17100.19500.1950137,351
Jun 23, 20220.17500.17750.17020.17750.177522,931
Jun 22, 20220.17200.17400.17200.17400.17407,400
Jun 21, 20220.17010.17430.17010.17200.172015,885
Jun 17, 20220.17500.17750.17010.17750.177567,429
Jun 16, 20220.18470.18470.17010.17350.173561,900
Jun 15, 20220.18970.18990.18000.18490.184951,905
Jun 14, 20220.20050.20050.18000.19000.190075,150
Jun 13, 20220.20990.21000.17500.18500.1850154,113
Jun 10, 20220.16800.20000.16800.20000.2000240,849
Jun 09, 20220.15520.16800.15050.16800.168076,740
Jun 08, 20220.14300.16770.14300.15720.157241,140
Jun 07, 20220.16000.16000.14250.16000.160063,910
Jun 06, 20220.15550.17000.14020.16000.160029,818
Jun 03, 20220.16500.16900.16500.16900.169016,176
Jun 02, 20220.16900.16900.16500.16500.165014,424
Jun 01, 20220.17000.17000.16500.16800.168039,071
May 31, 20220.13100.17000.13100.17000.170014,480
May 27, 20220.16130.17000.14100.16470.164799,071
May 26, 20220.16990.16990.15010.15010.150113,250
May 25, 20220.16500.17000.15000.15000.150028,742
May 24, 20220.14650.16500.14650.16500.165017,897
May 23, 20220.15000.16500.15000.16000.1600101,223
May 20, 20220.14250.15000.13610.15000.150026,055
May 19, 20220.14000.14790.13420.14790.1479199,885
May 18, 20220.14000.14900.13500.14480.1448148,573
May 17, 20220.14650.15000.14500.14600.1460333,347
May 16, 20220.14000.15000.13500.14150.141568,186
May 13, 20220.15000.15000.13720.13990.1399131,605
May 12, 20220.13370.15000.13370.14600.146089,250
May 11, 20220.15800.16980.13400.15000.1500311,903
May 10, 20220.16020.16990.15800.15980.159811,555
May 09, 20220.15800.18000.15800.16760.167652,331
May 06, 20220.18100.18100.16400.17000.1700166,583
May 05, 20220.18000.18250.15110.17000.170085,373
May 04, 20220.18000.18000.17000.18000.180045,213
May 03, 20220.16600.17200.16600.17200.17208,595
May 02, 20220.17200.17200.17000.17000.170077,914
Apr 29, 20220.18000.18000.17170.17190.1719232,411
Apr 28, 20220.17500.18000.17030.18000.180060,600
Apr 27, 20220.17670.18000.16500.17900.1790113,465
Apr 26, 20220.18000.18000.15200.17370.1737111,283
Apr 25, 20220.18000.18000.17760.18000.1800301,233
Apr 22, 20220.17000.19000.17000.18750.1875369,111
Apr 21, 20220.18210.19100.17400.18500.1850154,546
Apr 20, 20220.19200.19990.18500.18900.1890108,791
Apr 19, 20220.19000.19000.18900.18900.189041,130
Apr 18, 20220.18740.20500.17800.18750.1875625,635
Apr 14, 20220.18800.18800.17110.17110.171114,523
Apr 13, 20220.17170.18900.17170.18500.185061,938
Apr 12, 20220.18500.19000.17120.17170.171765,505
Apr 11, 20220.16100.18900.16000.17000.1700115,293
Apr 08, 20220.17500.18500.16890.17500.1750155,032
Apr 07, 20220.16270.17000.16270.16640.166452,592
Apr 06, 20220.14000.17000.14000.16900.1690253,972
Apr 05, 20220.15700.16200.15570.16200.162061,134
Apr 04, 20220.15520.17200.15500.15670.156733,881
Apr 01, 20220.15750.16000.15500.16000.160041,317
Mar 31, 20220.15500.15750.15000.15750.1575160,228
Mar 30, 20220.15500.15500.15000.15500.1550508,510
Mar 29, 20220.15510.16080.15000.15320.1532141,307
Mar 28, 20220.17000.17050.15100.15500.1550154,338
Mar 25, 20220.15260.17470.15260.16500.1650217,519
Mar 24, 20220.17000.18150.16000.16000.1600173,522
Mar 23, 20220.15950.18500.15930.17000.1700183,715
Mar 22, 20220.15510.17000.15010.17000.1700114,029
Mar 21, 20220.16000.16970.15630.16480.164890,537
Mar 18, 20220.16000.17000.16000.17000.170050,658
Mar 17, 20220.15500.16500.15500.16300.163069,600
Mar 16, 20220.16350.17000.15010.15500.1550104,555
Mar 15, 20220.17000.17470.15100.15750.157576,495
Mar 14, 20220.16300.17250.15210.16080.160875,054
Mar 11, 20220.17000.17500.15310.16210.162164,315
Mar 10, 20220.17000.17370.15280.15280.152835,402
Mar 09, 20220.16020.16250.15000.16250.1625102,415
Mar 08, 20220.19000.19000.15010.16000.160087,711
Mar 07, 20220.15100.18140.15000.15200.1520263,475
Mar 04, 20220.18000.18000.16000.17850.1785109,368
Mar 03, 20220.17520.18700.17520.17520.175215,931
Mar 02, 20220.17500.18650.17500.17760.1776138,327
Mar 01, 20220.17400.18000.17250.18000.180055,595
Feb 28, 20220.17000.17800.16090.17730.177386,249
Feb 25, 20220.17000.18000.15800.16510.1651206,441
Feb 24, 20220.17000.18300.15750.17000.170073,466
Feb 23, 20220.18750.19250.17490.18500.1850168,523
Feb 22, 20220.19460.19480.17440.18750.187597,300
Feb 18, 20220.19700.19970.18500.19000.190041,664
Feb 17, 20220.19980.20000.18500.19200.192049,686
Feb 16, 20220.19000.20010.18000.19000.190026,841
Feb 15, 20220.19480.19750.18650.19000.190072,516
Feb 14, 20220.19250.19960.18500.18500.185041,247
Feb 11, 20220.18660.20010.18650.19990.1999114,585
Feb 10, 20220.18710.20800.18710.20000.20008,760
Feb 09, 20220.20140.20910.20140.20910.20913,722
Feb 08, 20220.19010.21000.19010.19220.192273,568
Feb 07, 20220.19010.20940.18600.19280.1928210,933
Feb 04, 20220.20540.21090.20000.20000.200074,969
Feb 03, 20220.19970.21750.19970.20020.200294,953
Feb 02, 20220.21390.21760.19000.20000.200099,380
Feb 01, 20220.19010.21870.19010.20000.2000142,637
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...