Canada markets closed

NextPlay Technologies, Inc. (NXTP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00240.0000 (0.00%)
At close: 01:28PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.00240.00240.00240.00240.00241,102
Apr 30, 20240.00240.00240.00240.00240.0024-
Apr 29, 20240.00240.00240.00240.00240.0024912
Apr 26, 20240.00400.00400.00400.00400.0040201
Apr 25, 20240.00300.00300.00300.00300.0030167,058
Apr 24, 20240.00220.00220.00220.00220.0022366
Apr 23, 20240.00130.01000.00130.01000.0100159,752
Apr 22, 20240.00130.01000.00130.01000.0100258,371
Apr 19, 20240.00120.00130.00120.00130.00131,390
Apr 18, 20240.37000.38000.36000.36000.36003,150
Apr 17, 20240.06000.60000.01000.40000.400015,521
Apr 16, 20240.20000.70000.05000.05000.0500132,788
Apr 15, 20240.25000.42000.18550.20000.200074,526
Apr 12, 20240.56900.67250.45000.46000.460076,448
Apr 11, 20240.54530.63660.53000.59510.595118,996
Apr 10, 20240.57800.57800.51000.56610.566116,581
Apr 09, 20240.64900.64900.51000.54010.540147,795
Apr 08, 20240.65370.66150.61000.61100.611012,193
Apr 05, 20240.66380.68550.61240.64000.640012,899
Apr 04, 20240.65150.69000.65150.69000.69009,557
Apr 03, 20240.68900.68900.65020.68220.682222,386
Apr 02, 20240.66000.69000.62040.68900.689018,910
Apr 01, 20240.66000.68000.66000.67900.679017,121
Mar 28, 20240.66000.70000.65910.65910.659122,108
Mar 27, 20240.66600.70000.64000.67900.679010,958
Mar 26, 20240.65000.70000.64000.64000.640018,642
Mar 25, 20240.70000.70000.65000.66000.660013,833
Mar 22, 20240.68300.70000.64000.69700.697020,041
Mar 21, 20240.69000.70000.61000.68300.683026,764
Mar 20, 20240.66820.69940.64200.68780.68789,493
Mar 19, 20240.67660.72270.64900.66100.661013,136
Mar 18, 20240.78000.80930.65400.70700.707038,214
Mar 15, 20240.82000.85000.73230.74000.740050,353
Mar 14, 20240.86990.88000.82000.84900.849034,584
Mar 13, 20240.86160.90950.77010.82000.820050,861
Mar 12, 20241.22001.22000.76000.88820.8882240,686
Mar 11, 20241.21001.25001.16001.23001.230014,925
Mar 08, 20241.18001.24001.18001.18001.180010,950
Mar 07, 20241.16001.19001.14011.19001.190010,672
Mar 06, 20241.17001.24001.13001.15001.150026,517
Mar 05, 20241.11001.20001.06001.18001.180055,976
Mar 04, 20241.11001.19591.10001.11001.110027,193
Mar 01, 20241.14001.19811.13001.16001.160020,211
Feb 29, 20241.16001.20001.11001.11001.110020,011
Feb 28, 20241.24001.24001.16001.16001.160033,981
Feb 27, 20241.06001.25001.06001.22001.220057,635
Feb 26, 20241.02001.10001.02001.08501.085020,549
Feb 23, 20241.15001.18091.04001.12001.120028,785
Feb 22, 20241.07001.20001.07001.13001.130015,512
Feb 21, 20241.24001.24001.13001.16001.160024,010
Feb 20, 20241.31001.31001.19001.27001.270019,367
Feb 16, 20241.16001.30001.15001.25001.250080,144
Feb 15, 20241.18001.18001.11001.17001.170020,321
Feb 14, 20241.08001.17001.08001.14001.140017,206
Feb 13, 20241.17001.28991.05001.10001.100037,611
Feb 12, 20241.04001.25361.04001.21001.210091,228
Feb 09, 20241.07001.09491.01001.03001.030037,017
Feb 08, 20241.07001.14001.04021.08001.080036,734
Feb 07, 20241.11001.16001.10001.12001.120020,965
Feb 06, 20241.13001.18001.10001.13001.130014,100
Feb 05, 20241.22001.23501.11001.13001.130031,355
Feb 02, 20241.22001.30001.10001.24001.240057,039
Feb 01, 20241.28001.34001.21001.26001.260074,862
Jan 31, 20241.24001.34001.21001.22001.220048,328
Jan 30, 20241.35001.45001.20001.20001.200091,167
Jan 29, 20241.70001.70001.28001.39001.3900171,124
Jan 26, 20241.57001.79051.53001.67001.6700105,874
Jan 25, 20241.72001.74001.53001.54001.540065,021
Jan 24, 20241.68001.83001.56001.72001.7200389,520
Jan 23, 20241.52471.87001.47011.66001.66001,158,931
Jan 22, 20241.27001.59751.27001.52001.5200161,049
Jan 19, 20241.47001.47001.28001.28001.280029,910
Jan 18, 20241.39001.58921.39001.43001.430039,626
Jan 17, 20241.45001.46001.41001.41001.410031,315
Jan 16, 20241.61001.64001.48001.48001.480070,843
Jan 12, 20241.77001.83581.68001.69001.690097,858
Jan 11, 20241.92001.98001.85001.86001.860060,003
Jan 10, 20242.05002.07001.89242.01002.010079,507
Jan 09, 20241.96002.08991.95002.07002.070088,186
Jan 08, 20241.89001.98001.86051.94891.948994,092
Jan 05, 20242.15002.20001.76001.89001.8900186,528
Jan 04, 20241.90002.20001.88002.17002.1700242,218
Jan 03, 20241.91002.00811.84001.88001.8800121,921
Jan 02, 20242.22002.22001.91001.92001.9200264,481
Dec 29, 20232.30002.37002.07202.29002.2900312,324
Dec 28, 20232.43002.64672.30002.37002.3700481,605
Dec 27, 20232.46002.77002.38002.52002.52001,287,232
Dec 26, 20232.35002.69001.93322.62002.62003,800,357
Dec 22, 20231.88003.80001.57002.73002.730094,121,625
Dec 21, 20230.88190.99070.84010.90500.9050324,511
Dec 20, 20231.02001.04000.95020.99040.9904140,671
Dec 19, 20230.90001.15000.84201.01001.0100453,036
Dec 18, 20231.05001.11000.85000.89000.8900588,375
Dec 15, 20231.23001.51911.03001.08001.08002,113,926
Dec 14, 20231.42001.64001.08001.24001.24002,817,796
Dec 13, 20230.98501.80000.97001.57001.570025,727,998
Dec 12, 20230.72001.13000.64700.92970.92978,219,167
Dec 11, 20230.54861.33000.53450.72020.720285,884,356
Dec 08, 20230.43120.46980.38500.42000.4200154,695
Dec 07, 20230.47960.48800.41000.41010.4101110,484
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...