Other OTC - Delayed Quote USD

Nightfood Holdings, Inc. (NGTF)

0.0093 -0.0008 (-8.12%)
At close: April 26 at 2:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0110 0.0116 0.0093 0.0093 0.0093 152,167
Apr 25, 2024 0.0095 0.0101 0.0090 0.0101 0.0101 35,545
Apr 24, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
Apr 23, 2024 0.0098 0.0105 0.0087 0.0087 0.0087 76,765
Apr 22, 2024 0.0089 0.0097 0.0080 0.0097 0.0097 93,162
Apr 19, 2024 0.0075 0.0089 0.0075 0.0075 0.0075 842,363
Apr 18, 2024 0.0076 0.0085 0.0075 0.0075 0.0075 33,628
Apr 17, 2024 0.0086 0.0086 0.0082 0.0082 0.0082 25,000
Apr 16, 2024 0.0083 0.0089 0.0082 0.0089 0.0089 66,000
Apr 15, 2024 0.0089 0.0089 0.0085 0.0085 0.0085 143,000
Apr 12, 2024 0.0082 0.0093 0.0082 0.0093 0.0093 44,295
Apr 11, 2024 0.0109 0.0109 0.0082 0.0094 0.0094 147,117
Apr 10, 2024 0.0089 0.0098 0.0080 0.0095 0.0095 82,706
Apr 9, 2024 0.0082 0.0110 0.0075 0.0081 0.0081 617,368
Apr 8, 2024 0.0080 0.0095 0.0075 0.0084 0.0084 539,607
Apr 5, 2024 0.0098 0.0106 0.0079 0.0080 0.0080 1,662,936
Apr 4, 2024 0.0104 0.0114 0.0098 0.0114 0.0114 185,552
Apr 3, 2024 0.0155 0.0155 0.0100 0.0100 0.0100 679,550
Apr 2, 2024 0.0120 0.0150 0.0120 0.0150 0.0150 172,500
Apr 1, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 63,887
Mar 28, 2024 0.0115 0.0120 0.0110 0.0120 0.0120 307,461
Mar 27, 2024 0.0140 0.0140 0.0110 0.0110 0.0110 260,264
Mar 26, 2024 0.0120 0.0140 0.0110 0.0125 0.0125 123,231
Mar 25, 2024 0.0106 0.0120 0.0106 0.0110 0.0110 271,378
Mar 22, 2024 0.0110 0.0110 0.0106 0.0108 0.0108 22,000
Mar 21, 2024 0.0115 0.0115 0.0106 0.0107 0.0107 511,960
Mar 20, 2024 0.0113 0.0114 0.0107 0.0108 0.0108 106,832
Mar 19, 2024 0.0110 0.0110 0.0105 0.0110 0.0110 117,030
Mar 18, 2024 0.0124 0.0124 0.0110 0.0110 0.0110 130,770
Mar 15, 2024 0.0125 0.0125 0.0124 0.0125 0.0125 10,400
Mar 14, 2024 0.0129 0.0129 0.0122 0.0125 0.0125 118,123
Mar 13, 2024 0.0124 0.0129 0.0115 0.0120 0.0120 47,797
Mar 12, 2024 0.0139 0.0139 0.0112 0.0112 0.0112 667,661
Mar 11, 2024 0.0135 0.0148 0.0125 0.0125 0.0125 614,057
Mar 8, 2024 0.0151 0.0160 0.0135 0.0160 0.0160 130,051
Mar 7, 2024 0.0184 0.0184 0.0160 0.0160 0.0160 66,725
Mar 6, 2024 0.0146 0.0177 0.0140 0.0177 0.0177 100,654
Mar 5, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 10,300
Mar 4, 2024 0.0158 0.0165 0.0158 0.0160 0.0160 22,711
Mar 1, 2024 0.0152 0.0176 0.0146 0.0157 0.0157 120,490
Feb 29, 2024 0.0170 0.0174 0.0146 0.0146 0.0146 1,030,734
Feb 28, 2024 0.0178 0.0200 0.0155 0.0155 0.0155 51,245
Feb 27, 2024 0.0204 0.0204 0.0184 0.0186 0.0186 21,579
Feb 26, 2024 0.0179 0.0200 0.0179 0.0180 0.0180 103,200
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 22, 2024 0.0201 0.0240 0.0201 0.0220 0.0220 34,307
Feb 21, 2024 0.0174 0.0230 0.0174 0.0230 0.0230 282,853
Feb 20, 2024 0.0190 0.0190 0.0187 0.0190 0.0190 15,033
Feb 16, 2024 0.0145 0.0220 0.0145 0.0190 0.0190 43,142
Feb 15, 2024 0.0182 0.0234 0.0169 0.0220 0.0220 103,437
Feb 14, 2024 0.0166 0.0180 0.0164 0.0164 0.0164 143,921
Feb 13, 2024 0.0157 0.0260 0.0157 0.0182 0.0182 182,117
Feb 12, 2024 0.0139 0.0195 0.0139 0.0154 0.0154 263,177
Feb 9, 2024 0.0195 0.0195 0.0145 0.0145 0.0145 324,748
Feb 8, 2024 0.0155 0.0195 0.0145 0.0170 0.0170 107,944
Feb 7, 2024 0.0155 0.0157 0.0155 0.0155 0.0155 55,900
Feb 6, 2024 0.0155 0.0155 0.0145 0.0145 0.0145 66,538
Feb 5, 2024 0.0125 0.0155 0.0125 0.0145 0.0145 104,880
Feb 2, 2024 0.0148 0.0153 0.0135 0.0153 0.0153 109,823
Feb 1, 2024 0.0182 0.0182 0.0135 0.0160 0.0160 84,931
Jan 31, 2024 0.0170 0.0170 0.0165 0.0169 0.0169 8,560
Jan 30, 2024 0.0172 0.0172 0.0160 0.0165 0.0165 103,490
Jan 29, 2024 0.0170 0.0280 0.0160 0.0175 0.0175 627,033
Jan 26, 2024 0.0170 0.0170 0.0169 0.0169 0.0169 21,431
Jan 25, 2024 0.0169 0.0170 0.0169 0.0170 0.0170 110,450
Jan 24, 2024 0.0162 0.0176 0.0162 0.0168 0.0168 195,829
Jan 23, 2024 0.0240 0.0240 0.0165 0.0165 0.0165 332,554
Jan 22, 2024 0.0262 0.0262 0.0190 0.0200 0.0200 236,164
Jan 19, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 10,750
Jan 18, 2024 0.0190 0.0236 0.0170 0.0210 0.0210 91,557
Jan 17, 2024 0.0212 0.0212 0.0177 0.0177 0.0177 48,990
Jan 16, 2024 0.0256 0.0262 0.0177 0.0178 0.0178 270,863
Jan 12, 2024 0.0251 0.0261 0.0251 0.0257 0.0257 59,738
Jan 11, 2024 0.0215 0.0274 0.0215 0.0240 0.0240 505,891
Jan 10, 2024 0.0154 0.0216 0.0154 0.0215 0.0215 158,659
Jan 9, 2024 0.0200 0.0200 0.0153 0.0191 0.0191 100,121
Jan 8, 2024 0.0152 0.0200 0.0152 0.0200 0.0200 142,094
Jan 5, 2024 0.0169 0.0169 0.0152 0.0152 0.0152 27,150
Jan 4, 2024 0.0169 0.0169 0.0169 0.0169 0.0169 -
Jan 3, 2024 0.0165 0.0169 0.0165 0.0169 0.0169 91,700
Jan 2, 2024 0.0179 0.0179 0.0160 0.0160 0.0160 14,000
Dec 29, 2023 0.0195 0.0195 0.0170 0.0170 0.0170 66,899
Dec 28, 2023 0.0220 0.0220 0.0170 0.0175 0.0175 91,818
Dec 27, 2023 0.0169 0.0220 0.0169 0.0220 0.0220 42,475
Dec 26, 2023 0.0150 0.0220 0.0150 0.0169 0.0169 257,619
Dec 22, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 72,182
Dec 21, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 139,473
Dec 20, 2023 0.0147 0.0152 0.0146 0.0150 0.0150 80,219
Dec 19, 2023 0.0149 0.0155 0.0147 0.0152 0.0152 36,800
Dec 18, 2023 0.0149 0.0149 0.0147 0.0148 0.0148 49,370
Dec 15, 2023 0.0149 0.0149 0.0134 0.0148 0.0148 110,838
Dec 14, 2023 0.0180 0.0180 0.0123 0.0149 0.0149 364,750
Dec 13, 2023 0.0180 0.0200 0.0180 0.0190 0.0190 18,740
Dec 12, 2023 0.0170 0.0180 0.0150 0.0180 0.0180 230,899
Dec 11, 2023 0.0170 0.0180 0.0170 0.0175 0.0175 70,850
Dec 8, 2023 0.0160 0.0180 0.0160 0.0170 0.0170 23,700
Dec 7, 2023 0.0180 0.0189 0.0160 0.0179 0.0179 67,854
Dec 6, 2023 0.0150 0.0199 0.0150 0.0187 0.0187 44,839
Dec 5, 2023 0.0150 0.0199 0.0140 0.0199 0.0199 95,128
Dec 4, 2023 0.0150 0.0198 0.0150 0.0156 0.0156 71,135
Dec 1, 2023 0.0156 0.0179 0.0156 0.0156 0.0156 77,070
Nov 30, 2023 0.0180 0.0180 0.0168 0.0179 0.0179 27,908
Nov 29, 2023 0.0156 0.0190 0.0156 0.0184 0.0184 43,650
Nov 28, 2023 0.0200 0.0200 0.0160 0.0180 0.0180 36,260
Nov 27, 2023 0.0190 0.0220 0.0190 0.0220 0.0220 11,201
Nov 24, 2023 0.0220 0.0220 0.0190 0.0190 0.0190 1,400
Nov 22, 2023 0.0165 0.0216 0.0165 0.0196 0.0196 42,400
Nov 21, 2023 0.0190 0.0219 0.0180 0.0180 0.0180 40,348
Nov 20, 2023 0.0219 0.0219 0.0165 0.0165 0.0165 25,383
Nov 17, 2023 0.0185 0.0219 0.0185 0.0202 0.0202 153,910
Nov 16, 2023 0.0120 0.0226 0.0120 0.0219 0.0219 1,155,073
Nov 15, 2023 0.0101 0.0139 0.0100 0.0100 0.0100 434,300
Nov 14, 2023 0.0166 0.0166 0.0110 0.0138 0.0138 420,833
Nov 13, 2023 0.0155 0.0167 0.0120 0.0143 0.0143 386,836
Nov 10, 2023 0.0195 0.0200 0.0155 0.0155 0.0155 404,869
Nov 9, 2023 0.0197 0.0200 0.0196 0.0197 0.0197 29,732
Nov 8, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 500
Nov 7, 2023 0.0197 0.0197 0.0194 0.0194 0.0194 3,670
Nov 6, 2023 0.0194 0.0196 0.0194 0.0194 0.0194 7,730
Nov 3, 2023 0.0190 0.0200 0.0190 0.0197 0.0197 18,497
Nov 2, 2023 0.0192 0.0200 0.0186 0.0200 0.0200 15,800
Nov 1, 2023 0.0200 0.0200 0.0199 0.0199 0.0199 17,300
Oct 31, 2023 0.0200 0.0250 0.0192 0.0192 0.0192 103,000
Oct 30, 2023 0.0171 0.0200 0.0171 0.0185 0.0185 91,318
Oct 27, 2023 0.0220 0.0220 0.0200 0.0209 0.0209 195,179
Oct 26, 2023 0.0224 0.0228 0.0220 0.0224 0.0224 16,168
Oct 25, 2023 0.0220 0.0229 0.0220 0.0229 0.0229 14,990
Oct 24, 2023 0.0220 0.0244 0.0211 0.0240 0.0240 173,337
Oct 23, 2023 0.0250 0.0250 0.0210 0.0210 0.0210 250,800
Oct 20, 2023 0.0295 0.0295 0.0258 0.0258 0.0258 3,602
Oct 19, 2023 0.0220 0.0262 0.0220 0.0258 0.0258 102,531
Oct 18, 2023 0.0217 0.0300 0.0215 0.0260 0.0260 94,374
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 352
Oct 16, 2023 0.0251 0.0281 0.0213 0.0258 0.0258 308,980
Oct 13, 2023 0.0251 0.0362 0.0251 0.0299 0.0299 65,819
Oct 12, 2023 0.0399 0.0399 0.0263 0.0396 0.0396 133,000
Oct 11, 2023 0.0347 0.0375 0.0283 0.0372 0.0372 80,900
Oct 10, 2023 0.0425 0.0425 0.0300 0.0300 0.0300 412,200
Oct 9, 2023 0.0353 0.0353 0.0353 0.0353 0.0353 497
Oct 6, 2023 0.0400 0.0425 0.0400 0.0400 0.0400 125,400
Oct 5, 2023 0.0412 0.0412 0.0300 0.0300 0.0300 149,582
Oct 4, 2023 0.0320 0.0372 0.0142 0.0350 0.0350 354,640
Oct 3, 2023 0.0355 0.0412 0.0320 0.0400 0.0400 271,337
Oct 2, 2023 0.0425 0.0425 0.0322 0.0322 0.0322 72,550
Sep 29, 2023 0.0400 0.0425 0.0400 0.0425 0.0425 56,900
Sep 28, 2023 0.0400 0.0400 0.0320 0.0395 0.0395 167,600
Sep 27, 2023 0.0373 0.0425 0.0365 0.0400 0.0400 27,910
Sep 26, 2023 0.0398 0.0398 0.0356 0.0370 0.0370 39,629
Sep 25, 2023 0.0398 0.0398 0.0398 0.0398 0.0398 9,450
Sep 22, 2023 0.0370 0.0398 0.0364 0.0398 0.0398 74,543
Sep 21, 2023 0.0348 0.0370 0.0304 0.0337 0.0337 292,984
Sep 20, 2023 0.0398 0.0398 0.0287 0.0349 0.0349 627,444
Sep 19, 2023 0.0413 0.0413 0.0344 0.0375 0.0375 42,106
Sep 18, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 20,986
Sep 15, 2023 0.0300 0.0350 0.0300 0.0325 0.0325 166,095
Sep 14, 2023 0.0300 0.0300 0.0275 0.0300 0.0300 197,831
Sep 13, 2023 0.0205 0.0300 0.0205 0.0300 0.0300 94,849
Sep 12, 2023 0.0193 0.0207 0.0193 0.0207 0.0207 157,300
Sep 11, 2023 0.0191 0.0200 0.0191 0.0200 0.0200 101,236
Sep 8, 2023 0.0180 0.0190 0.0180 0.0186 0.0186 224,762
Sep 7, 2023 0.0190 0.0190 0.0160 0.0180 0.0180 138,861
Sep 6, 2023 0.0160 0.0175 0.0160 0.0175 0.0175 8,800
Sep 5, 2023 0.0190 0.0190 0.0165 0.0165 0.0165 94,133
Sep 1, 2023 0.0180 0.0190 0.0158 0.0190 0.0190 174,158
Aug 31, 2023 0.0170 0.0180 0.0160 0.0175 0.0175 74,800
Aug 30, 2023 0.0170 0.0170 0.0143 0.0160 0.0160 257,415
Aug 29, 2023 0.0142 0.0170 0.0142 0.0150 0.0150 213,622
Aug 28, 2023 0.0159 0.0175 0.0141 0.0160 0.0160 47,500
Aug 25, 2023 0.0172 0.0190 0.0160 0.0185 0.0185 77,520
Aug 24, 2023 0.0185 0.0185 0.0168 0.0185 0.0185 3,921
Aug 23, 2023 0.0180 0.0180 0.0142 0.0142 0.0142 45,600
Aug 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 6,555
Aug 21, 2023 0.0150 0.0180 0.0140 0.0180 0.0180 107,717
Aug 18, 2023 0.0180 0.0180 0.0150 0.0150 0.0150 72,889
Aug 17, 2023 0.0171 0.0191 0.0140 0.0140 0.0140 820,134
Aug 16, 2023 0.0171 0.0180 0.0171 0.0179 0.0179 67,638
Aug 15, 2023 0.0184 0.0188 0.0174 0.0180 0.0180 297,939
Aug 14, 2023 0.0191 0.0191 0.0184 0.0188 0.0188 9,300
Aug 11, 2023 0.0171 0.0191 0.0171 0.0181 0.0181 59,668
Aug 10, 2023 0.0200 0.0200 0.0171 0.0171 0.0171 190,330
Aug 9, 2023 0.0190 0.0200 0.0190 0.0190 0.0190 37,000
Aug 8, 2023 0.0160 0.0190 0.0160 0.0180 0.0180 21,120
Aug 7, 2023 0.0190 0.0190 0.0186 0.0186 0.0186 55,083
Aug 4, 2023 0.0160 0.0190 0.0160 0.0170 0.0170 7,250
Aug 3, 2023 0.0160 0.0170 0.0160 0.0160 0.0160 60,833
Aug 2, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 77,563
Aug 1, 2023 0.0160 0.0186 0.0150 0.0182 0.0182 61,720
Jul 31, 2023 0.0150 0.0185 0.0150 0.0150 0.0150 69,166
Jul 28, 2023 0.0150 0.0185 0.0150 0.0185 0.0185 57,900
Jul 27, 2023 0.0162 0.0180 0.0130 0.0150 0.0150 801,106
Jul 26, 2023 0.0181 0.0200 0.0179 0.0179 0.0179 35,400
Jul 25, 2023 0.0190 0.0200 0.0175 0.0175 0.0175 268,600
Jul 24, 2023 0.0200 0.0200 0.0180 0.0188 0.0188 227,367
Jul 21, 2023 0.0160 0.0196 0.0160 0.0180 0.0180 465,661
Jul 20, 2023 0.0172 0.0210 0.0166 0.0185 0.0185 274,124
Jul 19, 2023 0.0160 0.0220 0.0160 0.0185 0.0185 1,195,318
Jul 18, 2023 0.0197 0.0203 0.0180 0.0180 0.0180 545,571
Jul 17, 2023 0.0180 0.0214 0.0180 0.0180 0.0180 103,100
Jul 14, 2023 0.0151 0.0260 0.0151 0.0204 0.0204 1,335,218
Jul 13, 2023 0.0130 0.0198 0.0130 0.0198 0.0198 999,805
Jul 12, 2023 0.0200 0.0200 0.0122 0.0126 0.0126 3,925,301
Jul 11, 2023 0.0184 0.0250 0.0175 0.0200 0.0200 935,216
Jul 10, 2023 0.0228 0.0240 0.0182 0.0183 0.0183 107,550
Jul 7, 2023 0.0226 0.0265 0.0213 0.0221 0.0221 192,710
Jul 6, 2023 0.0235 0.0268 0.0213 0.0213 0.0213 128,561
Jul 5, 2023 0.0248 0.0250 0.0236 0.0236 0.0236 14,505
Jul 3, 2023 0.0231 0.0270 0.0231 0.0248 0.0248 174,108
Jun 30, 2023 0.0234 0.0290 0.0230 0.0285 0.0285 108,257
Jun 29, 2023 0.0272 0.0272 0.0226 0.0226 0.0226 129,209
Jun 28, 2023 0.0285 0.0289 0.0260 0.0279 0.0279 45,538
Jun 27, 2023 0.0264 0.0294 0.0264 0.0274 0.0274 177,865
Jun 26, 2023 0.0250 0.0268 0.0250 0.0264 0.0264 105,375
Jun 23, 2023 0.0220 0.0269 0.0220 0.0250 0.0250 472,000
Jun 22, 2023 0.0230 0.0240 0.0186 0.0220 0.0220 1,038,515
Jun 21, 2023 0.0235 0.0294 0.0215 0.0223 0.0223 665,600
Jun 20, 2023 0.0350 0.0350 0.0230 0.0235 0.0235 888,448
Jun 16, 2023 0.0375 0.0376 0.0333 0.0350 0.0350 192,014
Jun 15, 2023 0.0335 0.0378 0.0335 0.0368 0.0368 137,081
Jun 14, 2023 0.0410 0.0410 0.0332 0.0335 0.0335 135,289
Jun 13, 2023 0.0410 0.0410 0.0370 0.0370 0.0370 83,100
Jun 12, 2023 0.0325 0.0400 0.0325 0.0400 0.0400 115,806
Jun 9, 2023 0.0414 0.0414 0.0321 0.0330 0.0330 569,537
Jun 8, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 116,215
Jun 7, 2023 0.0451 0.0510 0.0430 0.0430 0.0430 132,195
Jun 6, 2023 0.0530 0.0530 0.0431 0.0480 0.0480 65,095
Jun 5, 2023 0.0500 0.0553 0.0450 0.0500 0.0500 38,058
Jun 2, 2023 0.0470 0.0559 0.0420 0.0500 0.0500 412,566
Jun 1, 2023 0.0410 0.0560 0.0410 0.0474 0.0474 151,454
May 31, 2023 0.0361 0.0470 0.0361 0.0470 0.0470 83,234
May 30, 2023 0.0450 0.0450 0.0361 0.0361 0.0361 270,811
May 26, 2023 0.0486 0.0525 0.0450 0.0450 0.0450 118,523
May 25, 2023 0.0481 0.0600 0.0481 0.0560 0.0560 68,305
May 24, 2023 0.0530 0.0530 0.0480 0.0481 0.0481 24,353
May 23, 2023 0.0530 0.0560 0.0500 0.0500 0.0500 29,859
May 22, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
May 19, 2023 0.0570 0.0570 0.0530 0.0570 0.0570 14,775
May 18, 2023 0.0569 0.0570 0.0520 0.0553 0.0553 26,074
May 17, 2023 0.0500 0.0570 0.0498 0.0503 0.0503 35,896
May 16, 2023 0.0511 0.0570 0.0501 0.0512 0.0512 34,550
May 15, 2023 0.0550 0.0570 0.0511 0.0520 0.0520 33,200
May 12, 2023 0.0470 0.0530 0.0470 0.0530 0.0530 23,810
May 11, 2023 0.0527 0.0527 0.0470 0.0470 0.0470 82,420
May 10, 2023 0.0427 0.0527 0.0410 0.0527 0.0527 150,356
May 9, 2023 0.0450 0.0500 0.0427 0.0427 0.0427 147,997
May 8, 2023 0.0490 0.0501 0.0434 0.0500 0.0500 51,171
May 5, 2023 0.0450 0.0499 0.0411 0.0499 0.0499 638,255
May 4, 2023 0.0595 0.0600 0.0411 0.0411 0.0411 1,291,035
May 3, 2023 0.0610 0.0610 0.0553 0.0600 0.0600 70,415
May 2, 2023 0.0601 0.0670 0.0572 0.0610 0.0610 460,328
May 1, 2023 0.0740 0.0740 0.0600 0.0600 0.0600 119,318
Apr 28, 2023 0.0620 0.0775 0.0412 0.0693 0.0693 586,936
Apr 27, 2023 0.0640 0.0640 0.0510 0.0599 0.0599 379,221

Related Tickers

NAFS North America Frac Sand, Inc.
0.0005
+2.27%
 
BLEG Branded Legacy Inc
0.0040
+29.03%
 
YCRM Yuengling's Ice Cream Corporation
0.0085
+3.66%
 
FARM Farmer Bros. Co.
3.1100
-0.64%
 
BSFC Blue Star Foods Corp.
0.0635
-0.47%
 
SMFL Smart for Life, Inc.
4.0500
+15.71%
 
KLG WK Kellogg Co
23.94
-1.64%
 
BOF BranchOut Food Inc.
2.1500
+9.69%