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

Exploits Discovery Corp (CSE: NFLD )

0.0800 UNCHANGED
Official Closing Price Updated: 2:58 PM EDT, May 24, 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 (%)
Apr 30, 2021 0.6300 0.6500 0.6000 0.6100 426,300 -0.02(-3.17%)
Apr 29, 2021 0.6300 0.6300 0.6100 0.6300 330,300 +0.02(+3.28%)
Apr 28, 2021 0.6400 0.6500 0.6000 0.6100 462,108 -0.02(-3.17%)
Apr 27, 2021 0.6000 0.6700 0.6000 0.6300 848,205 +0.05(+8.62%)
Apr 26, 2021 0.5500 0.6100 0.5300 0.5800 363,347 +0.04(+7.41%)
Apr 23, 2021 0.5100 0.5500 0.5000 0.5400 254,000 +0.03(+5.88%)
Apr 22, 2021 0.4700 0.5100 0.4650 0.5100 152,132 +0.05(+10.87%)
Apr 21, 2021 0.4400 0.4600 0.4400 0.4600 180,987 +0.01(+2.22%)
Apr 20, 2021 0.4400 0.4550 0.4300 0.4500 170,659 +0.02(+3.45%)
Apr 19, 2021 0.4500 0.4500 0.4250 0.4350 109,648 +0.01(+2.35%)
Apr 16, 2021 0.4200 0.4500 0.4200 0.4250 232,400 -0.02(-4.49%)
Apr 15, 2021 0.4600 0.4600 0.4400 0.4450 360,019 +0.02(+3.49%)
Apr 14, 2021 0.4300 0.4500 0.4300 0.4300 114,500 -0.01(-2.27%)
Apr 13, 2021 0.4300 0.4500 0.4200 0.4400 88,200 +0.02(+4.76%)
Apr 12, 2021 0.4200 0.4500 0.3800 0.4200 310,933 -0.03(-5.62%)
Apr 09, 2021 0.4600 0.4800 0.4200 0.4450 368,600 -0.02(-3.26%)
Apr 08, 2021 0.4600 0.4600 0.4450 0.4600 141,442 +0.00(+0.00%)
Apr 07, 2021 0.4750 0.4750 0.4500 0.4600 260,611 -0.01(-2.13%)
Apr 06, 2021 0.4500 0.4950 0.4500 0.4700 137,100 +0.01(+2.17%)
Apr 05, 2021 0.4500 0.4600 0.4450 0.4600 128,167 +0.01(+2.22%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Mar 31, 2021 0.4600 0.4750 0.4550 0.4750 104,250 -0.01(-1.04%)
Mar 30, 2021 0.4700 0.4800 0.4600 0.4800 145,070 +0.01(+1.05%)
Mar 29, 2021 0.5100 0.5200 0.4750 0.4750 247,919 -0.03(-5.00%)
Mar 26, 2021 0.4900 0.5000 0.4850 0.5000 101,500 +0.01(+2.04%)
Mar 25, 2021 0.5000 0.5300 0.4900 0.4900 230,394 -0.01(-2.00%)
Mar 24, 2021 0.5000 0.5300 0.4800 0.5000 224,064 +0.00(+0.00%)
Mar 23, 2021 0.5300 0.5700 0.5000 0.5000 148,170 -0.04(-7.41%)
Mar 22, 2021 0.5200 0.5400 0.5000 0.5400 248,000 +0.02(+3.85%)
Mar 19, 2021 0.5000 0.5200 0.4800 0.5200 559,100 +0.07(+15.56%)
Mar 18, 2021 0.4600 0.5100 0.4450 0.4500 666,696 -0.01(-2.17%)
Mar 17, 2021 0.4550 0.4600 0.4300 0.4600 129,000 +0.00(+0.00%)
Mar 16, 2021 0.4700 0.4700 0.4500 0.4600 49,600 +0.00(+0.00%)
Mar 15, 2021 0.4700 0.4700 0.4500 0.4600 157,030 +0.00(+0.00%)
Mar 12, 2021 0.4850 0.4900 0.4500 0.4600 166,200 -0.01(-3.16%)
Mar 11, 2021 0.4800 0.4850 0.4650 0.4750 177,800 -0.01(-1.04%)
Mar 10, 2021 0.4600 0.4800 0.4600 0.4800 225,139 +0.02(+4.35%)
Mar 09, 2021 0.4600 0.4650 0.4600 0.4600 47,730 +0.02(+3.37%)
Mar 08, 2021 0.4400 0.4450 0.4300 0.4450 87,972 -0.01(-1.11%)
Mar 05, 2021 0.4500 0.4600 0.4200 0.4500 120,200 -0.02(-3.23%)
Mar 04, 2021 0.4400 0.4650 0.4100 0.4650 190,480 +0.04(+9.41%)
Mar 03, 2021 0.4250 0.4300 0.4150 0.4250 90,125 +0.01(+1.19%)
Mar 02, 2021 0.4500 0.4500 0.4200 0.4200 213,550 -0.03(-6.67%)
Mar 01, 2021 0.4500 0.4650 0.4500 0.4500 171,299 -0.02(-5.26%)
Feb 26, 2021 0.4650 0.4750 0.4400 0.4750 82,900 +0.01(+2.15%)
Feb 25, 2021 0.4500 0.4700 0.4350 0.4650 86,181 -0.01(-2.11%)
Feb 24, 2021 0.4600 0.4800 0.4500 0.4750 91,857 +0.01(+2.15%)
Feb 23, 2021 0.4850 0.4850 0.4650 0.4650 134,500 -0.03(-6.06%)
Feb 22, 2021 0.5000 0.5100 0.4850 0.4950 123,860 +0.00(+0.00%)
Feb 19, 2021 0.5000 0.5000 0.4900 0.4950 50,700 -0.01(-1.00%)
Feb 18, 2021 0.5000 0.5000 0.4750 0.5000 139,725 +0.01(+1.01%)
Feb 17, 2021 0.5400 0.5500 0.4900 0.4950 459,900 -0.07(-11.61%)
Feb 16, 2021 0.6500 0.6500 0.5000 0.5600 1,144,001 +0.04(+7.69%)
Feb 12, 2021 0.5200 0.5200 0.5200 0 +0.04(+7.22%)
Feb 11, 2021 0.5100 0.5100 0.4800 0.4850 331,123 -0.04(-6.73%)
Feb 10, 2021 0.5300 0.5300 0.5000 0.5200 267,225 -0.01(-1.89%)
Feb 09, 2021 0.5400 0.5400 0.5100 0.5300 757,017 +0.01(+1.92%)
Feb 08, 2021 0.4900 0.5200 0.4900 0.5200 77,875 +0.03(+6.12%)
Feb 05, 2021 0.4900 0.5000 0.4500 0.4900 170,600 +0.00(+0.00%)
Feb 04, 2021 0.4700 0.5200 0.4700 0.4900 256,900 +0.01(+2.08%)
Feb 03, 2021 0.5000 0.5500 0.4800 0.4800 374,615 -0.01(-2.04%)
Feb 02, 2021 0.4500 0.4900 0.4300 0.4900 221,450 +0.06(+13.95%)
Feb 01, 2021 0.4800 0.4800 0.4250 0.4300 374,426 -0.04(-8.51%)
Jan 29, 2021 0.4800 0.4800 0.4700 0.4700 63,600 -0.02(-3.09%)
Jan 28, 2021 0.4750 0.4900 0.4750 0.4850 120,000 +0.02(+3.19%)
Jan 27, 2021 0.4700 0.4800 0.4700 0.4700 81,179 -0.01(-2.08%)
Jan 26, 2021 0.5000 0.5000 0.4800 0.4800 90,600 -0.01(-2.04%)
Jan 25, 2021 0.5000 0.5000 0.4700 0.4900 48,350 +0.00(+0.00%)
Jan 22, 2021 0.4950 0.4950 0.4700 0.4900 70,000 +0.02(+4.26%)
Jan 21, 2021 0.4900 0.5000 0.4700 0.4700 123,000 -0.02(-4.08%)
Jan 20, 2021 0.4600 0.4900 0.4500 0.4900 54,500 +0.03(+7.69%)
Jan 19, 2021 0.4500 0.4550 0.4000 0.4550 276,415 -0.04(-9.00%)
Jan 18, 2021 0.5000 0.5000 0.4600 0.5000 37,448 -0.03(-5.66%)
Jan 15, 2021 0.5000 0.5300 0.5000 0.5300 43,700 +0.02(+3.92%)
Jan 14, 2021 0.5000 0.5400 0.5000 0.5100 118,300 +0.01(+2.00%)
Jan 13, 2021 0.5000 0.5100 0.5000 0.5000 113,833 +0.00(+0.00%)
Jan 12, 2021 0.5000 0.5100 0.4800 0.5000 58,205 +0.00(+0.00%)
Jan 11, 2021 0.5600 0.5600 0.4800 0.5000 142,700 -0.04(-7.41%)
Jan 08, 2021 0.6200 0.6200 0.5100 0.5400 67,900 -0.08(-12.90%)
Jan 07, 2021 0.5900 0.6200 0.5700 0.6200 79,250 +0.04(+6.90%)
Jan 06, 2021 0.5700 0.6000 0.5500 0.5800 106,500 -0.02(-3.33%)
Jan 05, 2021 0.6000 0.6100 0.5900 0.6000 83,100 +0.00(+0.00%)
Jan 04, 2021 0.6500 0.6500 0.5900 0.6000 124,797 -0.07(-10.45%)
Dec 31, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 30, 2020 0.6600 0.6700 0.6500 0.6600 25,789 +0.01(+1.54%)
Dec 29, 2020 0.6600 0.6600 0.6300 0.6500 40,224 +0.04(+6.56%)
Dec 24, 2020 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Dec 23, 2020 0.6200 0.6500 0.6200 0.6400 30,200 +0.04(+6.67%)
Dec 22, 2020 0.6400 0.6400 0.5700 0.6000 60,155 -0.03(-4.76%)
Dec 21, 2020 0.6100 0.6700 0.6100 0.6300 42,628 -0.03(-4.55%)
Dec 18, 2020 0.6300 0.6700 0.6300 0.6600 34,700 +0.03(+4.76%)
Dec 17, 2020 0.6300 0.6500 0.6200 0.6300 93,300 -0.03(-4.55%)
Dec 16, 2020 0.6600 0.6700 0.6100 0.6600 191,740 -0.02(-2.94%)
Dec 15, 2020 0.7000 0.7000 0.6300 0.6800 201,973 -0.02(-2.86%)
Dec 14, 2020 0.7000 0.7300 0.7000 0.7000 64,600 +0.02(+2.94%)
Dec 11, 2020 0.7700 0.7800 0.6800 0.6800 271,500 -0.06(-8.11%)
Dec 10, 2020 0.7000 0.7700 0.6700 0.7400 698,889 +0.12(+19.35%)
Dec 09, 2020 0.6500 0.6500 0.6200 0.6200 127,550 -0.03(-4.62%)
Dec 08, 2020 0.6800 0.6800 0.6300 0.6500 83,901 -0.05(-7.14%)
Dec 07, 2020 0.7400 0.7400 0.7000 0.7000 68,690 -0.04(-5.41%)
Dec 04, 2020 0.7700 0.7700 0.7000 0.7400 220,400 -0.05(-6.33%)
Dec 03, 2020 0.7800 0.8000 0.6600 0.7900 294,819 +0.06(+8.22%)
Dec 02, 2020 0.6400 0.7300 0.5800 0.7300 1,114,975 +0.15(+25.86%)
Dec 01, 2020 0.5500 0.6000 0.5500 0.5800 180,755 -0.02(-3.33%)
Nov 30, 2020 0.6700 0.6700 0.5300 0.6000 314,620 -0.05(-7.69%)
Nov 27, 2020 0.7100 0.7300 0.6300 0.6500 590,400 -0.05(-7.14%)
Nov 26, 2020 0.7700 0.7700 0.7000 0.7000 93,213 -0.08(-10.26%)
Nov 25, 2020 0.7900 0.7900 0.7000 0.7800 85,921 +0.00(+0.00%)
Nov 24, 2020 0.7400 0.7900 0.7100 0.7800 240,100 +0.01(+1.30%)
Nov 23, 2020 0.7500 0.8100 0.7400 0.7700 355,005 +0.03(+4.05%)
Nov 20, 2020 0.7200 0.7600 0.7200 0.7400 402,952 +0.04(+5.71%)
Nov 19, 2020 0.6500 0.7500 0.6300 0.7000 560,185 +0.13(+22.81%)
Nov 18, 2020 0.5600 0.6000 0.5300 0.5700 316,786 +0.00(+0.00%)
Nov 17, 2020 0.5700 0.5700 0.5700 0.5700 14,316 -0.05(-8.06%)
Nov 16, 2020 0.6700 0.6700 0.5700 0.6200 59,310 -0.02(-3.13%)
Nov 13, 2020 0.6200 0.6400 0.6200 0.6400 25,500 +0.04(+6.67%)
Nov 12, 2020 0.6000 0.6000 0.6000 0.6000 5 +0.00(+0.00%)
Nov 11, 2020 0.6500 0.6500 0.6000 0.6000 8,000 -0.06(-9.09%)
Nov 10, 2020 0.7000 0.7000 0.6500 0.6600 69,050 -0.03(-4.35%)
Nov 09, 2020 0.6500 0.7000 0.6000 0.6900 91,650 -0.02(-2.82%)
Nov 06, 2020 0.6400 0.7200 0.6400 0.7100 220,955 +0.08(+12.70%)
Nov 05, 2020 0.6500 0.6700 0.6300 0.6300 307,571 +0.03(+5.00%)
Nov 04, 2020 0.5800 0.6200 0.5800 0.6000 266,350 +0.03(+5.26%)
Nov 03, 2020 0.6000 0.6000 0.5700 0.5700 68,855 -0.04(-6.56%)
Nov 02, 2020 0.5500 0.6200 0.5500 0.6100 234,130 +0.06(+10.91%)
Oct 30, 2020 0.4900 0.5600 0.4650 0.5500 310,888 +0.06(+12.24%)
Oct 29, 2020 0.4750 0.4900 0.4650 0.4900 43,885 +0.03(+7.69%)
Oct 28, 2020 0.5100 0.5100 0.4400 0.4550 66,351 -0.05(-10.78%)
Oct 27, 2020 0.5500 0.5500 0.5100 0.5100 21,177 -0.02(-3.77%)
Oct 26, 2020 0.5600 0.5600 0.5100 0.5300 31,800 -0.04(-7.02%)
Oct 23, 2020 0.6000 0.6000 0.5400 0.5700 20,500 -0.03(-5.00%)
Oct 22, 2020 0.6200 0.6200 0.6000 0.6000 3,220 +0.00(+0.00%)
Oct 21, 2020 0.6200 0.6300 0.5800 0.6000 90,024 -0.02(-3.23%)
Oct 20, 2020 0.5300 0.6300 0.5300 0.6200 199,804 +0.09(+16.98%)
Oct 19, 2020 0.5200 0.5300 0.5000 0.5300 40,814 +0.01(+1.92%)
Oct 16, 2020 0.5500 0.5700 0.5200 0.5200 32,857 -0.03(-5.45%)
Oct 15, 2020 0.5600 0.5700 0.5300 0.5500 34,700 -0.02(-3.51%)
Oct 14, 2020 0.5300 0.5700 0.5100 0.5700 23,425 +0.02(+3.64%)
Oct 13, 2020 0.5000 0.5500 0.5000 0.5500 56,000 +0.06(+12.24%)
Oct 09, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Oct 08, 2020 0.4800 0.4800 0.4800 0.4800 19,999 -0.01(-2.04%)
Oct 07, 2020 0.5100 0.5100 0.4900 0.4900 26,066 -0.02(-3.92%)
Oct 06, 2020 0.5000 0.5400 0.5000 0.5100 44,100 -0.02(-3.77%)
Oct 05, 2020 0.5400 0.5500 0.4800 0.5300 117,421 -0.01(-1.85%)
Oct 02, 2020 0.5400 0.5400 0.5000 0.5400 23,300 +0.00(+0.00%)
Oct 01, 2020 0.5400 0.5400 0.5400 0.5400 10,000 +0.03(+5.88%)
Sep 30, 2020 0.5000 0.5500 0.5000 0.5100 24,000 +0.01(+2.00%)
Sep 29, 2020 0.5400 0.5400 0.5000 0.5000 18,500 -0.04(-7.41%)
Sep 28, 2020 0.5700 0.5700 0.4900 0.5400 51,200 -0.05(-8.47%)
Sep 25, 2020 0.5700 0.5900 0.5700 0.5900 17,750 +0.02(+3.51%)
Sep 24, 2020 0.5100 0.5700 0.5100 0.5700 7,100 +0.00(+0.00%)
Sep 23, 2020 0.6000 0.6000 0.5200 0.5700 98,655 -0.03(-5.00%)
Sep 22, 2020 0.7000 0.7000 0.5600 0.6000 65,615 +0.00(+0.00%)
Sep 21, 2020 0.5900 0.6000 0.5900 0.6000 25,962 +0.01(+1.69%)
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.