Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A 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 (%)
May 31, 2023 0.7200 0.7200 0.6550 0.6703 141,407 -0.03(-4.24%)
May 30, 2023 0.6750 0.7299 0.6082 0.7000 130,045 -0.03(-3.45%)
May 26, 2023 0.7200 0.7400 0.6807 0.7250 96,725 -0.01(-2.01%)
May 25, 2023 0.8100 0.8122 0.6620 0.7399 409,475 -0.07(-9.15%)
May 24, 2023 1.010 1.040 0.7801 0.8144 934,127 -0.19(-18.56%)
May 23, 2023 1.040 1.050 0.9801 1.000 65,091 -0.03(-2.91%)
May 22, 2023 1.050 1.070 0.9950 1.030 53,667 +0.04(+4.03%)
May 19, 2023 1.020 1.060 0.9601 0.9901 157,503 -0.03(-2.93%)
May 18, 2023 0.9600 1.050 0.9600 1.020 20,290 +0.06(+6.23%)
May 17, 2023 1.020 1.030 0.9540 0.9602 52,068 -0.08(-7.67%)
May 16, 2023 0.9600 1.100 0.9270 1.040 226,452 +0.10(+10.63%)
May 15, 2023 0.9100 0.9799 0.9100 0.9401 31,654 +0.02(+2.13%)
May 12, 2023 0.9500 0.9899 0.9106 0.9205 63,862 -0.07(-7.02%)
May 11, 2023 0.9903 1.040 0.9500 0.9900 41,420 -0.02(-1.66%)
May 10, 2023 0.9700 1.160 0.9202 1.007 164,175 +0.07(+7.50%)
May 09, 2023 0.9118 0.9800 0.9118 0.9365 52,594 -0.00(-0.37%)
May 08, 2023 1.040 1.050 0.8940 0.9400 100,148 -0.09(-8.75%)
May 05, 2023 0.9300 1.050 0.9300 1.030 48,421 +0.13(+13.82%)
May 04, 2023 0.8800 0.9499 0.8500 0.9050 33,384 +0.04(+4.02%)
May 03, 2023 0.8600 0.9100 0.8500 0.8700 23,390 +0.01(+0.93%)
May 02, 2023 0.9090 0.9100 0.8550 0.8620 23,824 -0.03(-2.88%)
May 01, 2023 0.9700 0.9800 0.8500 0.8876 86,933 -0.00(-0.27%)
Apr 28, 2023 0.9100 0.9400 0.8502 0.8900 70,089 -0.01(-0.80%)
Apr 27, 2023 0.9500 0.9749 0.8835 0.8972 51,786 -0.05(-4.95%)
Apr 26, 2023 0.9499 0.9949 0.9300 0.9439 63,834 +0.01(+0.83%)
Apr 25, 2023 1.040 1.090 0.9030 0.9361 313,032 -0.12(-11.69%)
Apr 24, 2023 1.080 1.130 1.010 1.060 316,450 -0.12(-10.17%)
Apr 21, 2023 1.060 1.370 1.060 1.180 1,407,531 +0.14(+13.46%)
Apr 20, 2023 1.200 1.250 1.010 1.040 110,298 -0.18(-14.75%)
Apr 19, 2023 1.320 1.320 1.210 1.220 28,113 -0.04(-3.17%)
Apr 18, 2023 1.290 1.370 1.251 1.260 120,500 -0.03(-2.33%)
Apr 17, 2023 1.280 1.450 1.220 1.290 389,101 +0.11(+9.32%)
Apr 14, 2023 1.280 1.300 1.160 1.180 141,835 -0.06(-4.84%)
Apr 13, 2023 1.140 1.390 1.140 1.240 359,018 +0.03(+2.48%)
Apr 12, 2023 1.160 1.250 1.135 1.210 154,556 -0.03(-2.42%)
Apr 11, 2023 1.130 1.370 1.121 1.240 284,061 +0.10(+8.77%)
Apr 10, 2023 1.360 1.380 1.110 1.140 262,501 -0.24(-17.39%)
Apr 06, 2023 1.450 1.549 1.255 1.380 530,161 -0.09(-6.12%)
Apr 05, 2023 1.690 1.810 1.400 1.470 1,134,733 -0.53(-26.50%)
Apr 04, 2023 1.630 2.400 1.510 2.000 22,027,212 +0.67(+49.81%)
Apr 03, 2023 1.370 1.460 1.260 1.335 53,187 +0.02(+1.91%)
Mar 31, 2023 1.250 1.330 1.230 1.310 26,376 -0.01(-0.76%)
Mar 30, 2023 1.250 1.370 1.223 1.320 35,514 +0.04(+3.13%)
Mar 29, 2023 1.360 1.360 1.260 1.280 20,523 +0.04(+3.23%)
Mar 28, 2023 1.350 1.350 1.240 1.240 28,714 -0.11(-8.15%)
Mar 27, 2023 1.270 1.500 1.250 1.350 82,214 +0.14(+11.57%)
Mar 24, 2023 1.320 1.380 1.160 1.210 48,128 -0.08(-6.20%)
Mar 23, 2023 1.270 1.370 1.240 1.290 34,963 -0.02(-1.53%)
Mar 22, 2023 1.450 1.450 1.240 1.310 79,540 -0.01(-0.76%)
Mar 21, 2023 1.400 1.470 1.290 1.320 26,147 -0.11(-7.69%)
Mar 20, 2023 1.460 1.650 1.370 1.430 47,600 +0.06(+4.38%)
Mar 17, 2023 1.480 1.480 1.320 1.370 24,231 +0.05(+3.79%)
Mar 16, 2023 1.370 1.440 1.320 1.320 17,829 -0.04(-2.94%)
Mar 15, 2023 1.270 1.427 1.220 1.360 129,661 -0.02(-1.45%)
Mar 14, 2023 1.330 1.450 1.330 1.380 48,200 +0.00(+0.00%)
Mar 13, 2023 1.650 1.650 1.360 1.380 32,623 -0.21(-13.21%)
Mar 10, 2023 1.650 1.750 1.330 1.590 93,250 -0.04(-2.46%)
Mar 09, 2023 1.700 1.750 1.620 1.630 45,184 -0.11(-6.32%)
Mar 08, 2023 1.840 1.840 1.720 1.740 38,574 -0.12(-6.45%)
Mar 07, 2023 1.860 1.920 1.820 1.860 31,531 -0.04(-2.11%)
Mar 06, 2023 2.190 2.250 1.830 1.900 166,093 -0.19(-9.09%)
Mar 03, 2023 1.930 2.240 1.918 2.090 71,521 +0.16(+8.29%)
Mar 02, 2023 2.189 2.189 1.900 1.930 78,456 -0.14(-6.76%)
Mar 01, 2023 2.140 2.200 2.020 2.070 21,203 -0.05(-2.36%)
Feb 28, 2023 2.200 2.230 2.080 2.120 54,729 -0.11(-4.93%)
Feb 27, 2023 2.430 2.470 2.070 2.230 190,018 -0.09(-3.88%)
Feb 24, 2023 2.450 2.510 2.260 2.320 56,711 -0.26(-10.08%)
Feb 23, 2023 2.800 2.920 2.410 2.580 157,966 -0.28(-9.79%)
Feb 22, 2023 2.970 3.300 2.840 2.860 251,173 -0.08(-2.72%)
Feb 21, 2023 3.510 3.720 2.760 2.940 227,578 -0.87(-22.83%)
Feb 17, 2023 4.500 4.550 3.305 3.810 662,930 -0.69(-15.33%)
Feb 16, 2023 4.000 5.150 3.950 4.500 995,606 +0.45(+11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.