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 (%)
Jan 18, 2024 0.2501 0 -0.02(-8.05%)
Jan 17, 2024 0.2630 0.2831 0.2500 0.2720 267,169 +0.00(+0.78%)
Jan 16, 2024 0.2756 0.2753 0.2521 0.2699 1,258,897 -0.01(-5.00%)
Jan 12, 2024 0.2770 0.3000 0.2682 0.2841 262,045 -0.02(-5.30%)
Jan 11, 2024 0.3300 0.3300 0.2631 0.3000 732,489 -0.05(-14.29%)
Jan 10, 2024 0.3769 0.3885 0.3385 0.3500 246,665 -0.04(-9.79%)
Jan 09, 2024 0.4000 0.4000 0.3502 0.3880 115,497 -0.01(-1.65%)
Jan 08, 2024 0.3462 0.4000 0.3376 0.3945 272,520 +0.06(+16.47%)
Jan 05, 2024 0.3230 0.3560 0.3150 0.3387 315,809 -0.00(-0.32%)
Jan 04, 2024 0.3300 0.3500 0.3100 0.3398 106,122 +0.02(+6.86%)
Jan 03, 2024 0.3200 0.3384 0.3055 0.3180 82,637 -0.02(-6.17%)
Jan 02, 2024 0.3400 0.3500 0.3270 0.3389 52,571 -0.00(-0.32%)
Dec 29, 2023 0.3400 0.3450 0.3200 0.3400 88,202 +0.01(+4.58%)
Dec 28, 2023 0.3302 0.3465 0.3200 0.3251 118,019 -0.01(-4.38%)
Dec 27, 2023 0.3400 0.3500 0.3100 0.3400 181,032 +0.00(+0.03%)
Dec 26, 2023 0.3490 0.3490 0.3193 0.3399 132,317 -0.01(-1.48%)
Dec 22, 2023 0.3410 0.3450 0.3150 0.3450 37,676 +0.01(+1.77%)
Dec 21, 2023 0.3250 0.3390 0.3080 0.3390 455,120 +0.01(+3.73%)
Dec 20, 2023 0.3499 0.3650 0.3050 0.3268 431,713 -0.01(-3.83%)
Dec 19, 2023 0.3536 0.3697 0.3120 0.3398 115,136 +0.02(+5.86%)
Dec 18, 2023 0.3390 0.3455 0.3130 0.3210 62,606 -0.01(-4.24%)
Dec 15, 2023 0.3463 0.3499 0.3123 0.3352 181,087 -0.01(-2.59%)
Dec 14, 2023 0.3500 0.3580 0.3300 0.3441 151,819 +0.00(+0.58%)
Dec 13, 2023 0.3453 0.3453 0.3206 0.3421 153,981 +0.00(+0.32%)
Dec 12, 2023 0.3680 0.3680 0.3400 0.3410 50,303 -0.02(-5.01%)
Dec 11, 2023 0.3780 0.3780 0.3333 0.3590 59,308 +0.00(+0.98%)
Dec 08, 2023 0.3529 0.3649 0.3370 0.3555 81,802 -0.01(-2.55%)
Dec 07, 2023 0.3595 0.3711 0.3335 0.3648 134,596 -0.03(-7.67%)
Dec 06, 2023 0.4320 0.4499 0.3711 0.3951 447,229 -0.03(-7.88%)
Dec 05, 2023 0.3975 0.4345 0.3658 0.4289 481,327 +0.07(+18.48%)
Dec 04, 2023 0.3800 0.3998 0.3403 0.3620 416,672 -0.02(-4.74%)
Dec 01, 2023 0.3330 0.3852 0.3330 0.3800 123,493 +0.02(+4.11%)
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%)
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.