Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The NFT Gaming Company, Inc. - Common Stock (NQ: NFTG )

0.2501 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.4050 0.4050 0.3500 0.3650 74,638 -0.01(-2.93%)
Nov 29, 2023 0.4200 0.4200 0.3703 0.3760 124,104 -0.00(-0.61%)
Nov 28, 2023 0.3900 0.4001 0.3710 0.3783 87,164 -0.00(-0.81%)
Nov 27, 2023 0.4150 0.4150 0.3780 0.3814 119,148 -0.01(-3.44%)
Nov 24, 2023 0.4180 0.4180 0.3703 0.3950 26,871 +0.01(+1.28%)
Nov 22, 2023 0.3676 0.4099 0.3553 0.3900 155,874 +0.02(+4.00%)
Nov 21, 2023 0.3830 0.3830 0.3561 0.3750 101,065 -0.01(-2.09%)
Nov 20, 2023 0.3200 0.3999 0.3150 0.3830 664,175 +0.06(+17.85%)
Nov 17, 2023 0.2974 0.3422 0.2900 0.3250 266,347 +0.03(+8.33%)
Nov 16, 2023 0.3088 0.3100 0.2694 0.3000 1,301,700 -0.01(-2.25%)
Nov 15, 2023 0.3230 0.3300 0.2900 0.3069 141,119 -0.01(-1.95%)
Nov 14, 2023 0.3492 0.3500 0.3121 0.3130 107,438 -0.03(-7.94%)
Nov 13, 2023 0.3475 0.3560 0.3331 0.3400 95,752 +0.01(+2.07%)
Nov 10, 2023 0.3237 0.3596 0.3001 0.3331 304,683 +0.03(+8.86%)
Nov 09, 2023 0.3090 0.3359 0.2951 0.3060 301,670 +0.00(+0.29%)
Nov 08, 2023 0.3650 0.3669 0.2963 0.3051 446,105 -0.07(-17.78%)
Nov 07, 2023 0.3800 0.4000 0.3512 0.3711 132,581 -0.02(-5.14%)
Nov 06, 2023 0.3700 0.3930 0.3600 0.3912 116,300 +0.01(+2.95%)
Nov 03, 2023 0.3975 0.4000 0.3511 0.3800 163,429 -0.01(-2.61%)
Nov 02, 2023 0.3810 0.4039 0.3702 0.3902 79,130 +0.01(+2.41%)
Nov 01, 2023 0.4058 0.4270 0.3800 0.3810 208,571 -0.01(-2.31%)
Oct 31, 2023 0.4200 0.4200 0.3800 0.3900 215,270 -0.01(-2.26%)
Oct 30, 2023 0.4346 0.4346 0.3818 0.3990 324,779 -0.05(-10.94%)
Oct 27, 2023 0.4200 0.4936 0.4012 0.4480 313,596 +0.03(+7.59%)
Oct 26, 2023 0.4318 0.4400 0.4000 0.4164 130,550 +0.02(+4.10%)
Oct 25, 2023 0.3908 0.4670 0.3770 0.4000 625,369 +0.02(+6.19%)
Oct 24, 2023 0.3980 0.4000 0.3556 0.3767 352,278 -0.02(-5.35%)
Oct 23, 2023 0.4752 0.4752 0.3734 0.3980 469,231 -0.05(-10.86%)
Oct 20, 2023 0.4600 0.4872 0.4209 0.4465 222,451 -0.05(-9.80%)
Oct 19, 2023 0.4980 0.5200 0.4856 0.4950 317,486 -0.03(-5.73%)
Oct 18, 2023 0.5800 0.6192 0.4801 0.5251 863,973 -0.06(-9.81%)
Oct 17, 2023 0.7200 0.7300 0.5605 0.5822 946,559 -0.12(-16.59%)
Oct 16, 2023 1.010 0.9895 0.5500 0.6980 2,978,119 -0.27(-27.67%)
Oct 13, 2023 0.7391 1.030 0.7200 0.9650 3,668,029 +0.27(+38.33%)
Oct 12, 2023 0.6200 0.7800 0.6100 0.6976 1,341,934 +0.06(+9.51%)
Oct 11, 2023 0.5770 0.6800 0.5600 0.6370 793,452 +0.06(+10.40%)
Oct 10, 2023 0.5800 0.6000 0.5400 0.5770 366,885 +0.03(+4.91%)
Oct 09, 2023 0.5700 0.5800 0.4880 0.5500 830,878 +0.02(+3.77%)
Oct 06, 2023 0.4400 0.5300 0.4400 0.5300 458,358 +0.08(+17.78%)
Oct 05, 2023 0.4268 0.4600 0.4100 0.4500 278,070 +0.01(+2.27%)
Oct 04, 2023 0.4498 0.4599 0.3900 0.4400 493,500 -0.00(-0.23%)
Oct 03, 2023 0.3900 0.4662 0.3900 0.4410 1,280,590 +0.06(+15.57%)
Oct 02, 2023 0.3700 0.3900 0.3602 0.3816 292,324 +0.04(+10.61%)
Sep 29, 2023 0.3580 0.3780 0.3375 0.3450 362,341 -0.02(-4.96%)
Sep 28, 2023 0.4255 0.4399 0.3375 0.3630 490,993 -0.06(-13.57%)
Sep 27, 2023 0.3500 0.4400 0.3300 0.4200 1,126,759 +0.06(+18.21%)
Sep 26, 2023 0.3208 0.3779 0.3001 0.3553 402,690 +0.03(+8.99%)
Sep 25, 2023 0.3149 0.3349 0.3260 0.3260 400,248 +0.02(+5.84%)
Sep 22, 2023 0.3116 0.3260 0.2822 0.3080 1,512,092 +0.00(+0.59%)
Sep 21, 2023 0.3250 0.3300 0.3000 0.3062 297,453 -0.03(-8.60%)
Sep 20, 2023 0.3200 0.3400 0.3151 0.3350 592,349 +0.02(+5.81%)
Sep 19, 2023 0.3600 0.3717 0.3099 0.3166 284,443 -0.02(-7.26%)
Sep 18, 2023 0.3800 0.3800 0.3400 0.3414 181,430 -0.02(-4.37%)
Sep 15, 2023 0.3663 0.3762 0.3215 0.3570 246,742 +0.00(+1.13%)
Sep 14, 2023 0.3620 0.3900 0.3320 0.3530 415,963 -0.02(-5.61%)
Sep 13, 2023 0.4000 0.4001 0.3325 0.3740 400,326 -0.03(-8.56%)
Sep 12, 2023 0.3900 0.4162 0.3600 0.4090 606,395 +0.02(+5.66%)
Sep 11, 2023 0.3830 0.4823 0.3605 0.3871 1,765,442 -0.02(-3.83%)
Sep 08, 2023 0.4060 0.4200 0.3710 0.4025 70,794 +0.00(+1.16%)
Sep 07, 2023 0.4380 0.4402 0.3600 0.3979 261,206 -0.05(-11.18%)
Sep 06, 2023 0.4100 0.4999 0.3900 0.4480 1,322,515 +0.05(+11.61%)
Sep 05, 2023 0.4324 0.4325 0.4007 0.4014 167,346 -0.02(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.