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 )

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%)
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%)
Sep 01, 2023 0.4560 0.4660 0.4208 0.4208 51,920 -0.02(-4.36%)
Aug 31, 2023 0.4232 0.4600 0.4140 0.4400 188,995 +0.01(+2.09%)
Aug 30, 2023 0.3832 0.4490 0.3814 0.4310 168,414 +0.04(+9.09%)
Aug 29, 2023 0.4800 0.5100 0.3730 0.3951 261,634 -0.04(-10.20%)
Aug 28, 2023 0.4560 0.4800 0.4336 0.4400 140,559 +0.02(+4.27%)
Aug 25, 2023 0.4770 0.4770 0.4100 0.4220 74,255 -0.03(-7.17%)
Aug 24, 2023 0.5040 0.6027 0.3410 0.4546 240,215 -0.08(-14.24%)
Aug 23, 2023 0.5350 0.5365 0.5200 0.5301 21,637 +0.01(+1.94%)
Aug 22, 2023 0.5400 0.6000 0.5200 0.5200 29,559 -0.02(-2.80%)
Aug 21, 2023 0.5480 0.5600 0.5225 0.5350 16,436 -0.00(-0.09%)
Aug 18, 2023 0.5390 0.5604 0.5202 0.5355 19,139 +0.00(+0.06%)
Aug 17, 2023 0.5960 0.5960 0.5200 0.5352 103,606 -0.09(-14.09%)
Aug 16, 2023 0.6800 0.6870 0.6000 0.6230 89,968 -0.05(-7.01%)
Aug 15, 2023 0.6800 0.7000 0.6605 0.6700 84,350 -0.02(-3.22%)
Aug 14, 2023 0.6763 0.7100 0.6763 0.6923 66,978 +0.00(+0.19%)
Aug 11, 2023 0.7290 0.7290 0.6800 0.6910 54,810 -0.03(-4.03%)
Aug 10, 2023 0.7074 0.7200 0.6600 0.7200 103,384 -0.01(-1.22%)
Aug 09, 2023 0.6410 0.7400 0.6200 0.7289 493,932 +0.04(+5.94%)
Aug 08, 2023 0.8205 0.8775 0.6313 0.6880 4,202,220 -0.03(-4.04%)
Aug 07, 2023 0.7100 0.7539 0.6810 0.7170 33,871 +0.02(+2.43%)
Aug 04, 2023 0.7200 0.7498 0.6805 0.7000 113,908 -0.03(-4.11%)
Aug 03, 2023 0.7300 0.7499 0.7000 0.7300 32,595 -0.02(-2.65%)
Aug 02, 2023 0.7690 0.7690 0.7100 0.7499 60,444 -0.02(-2.61%)
Aug 01, 2023 0.7200 0.7839 0.6856 0.7700 191,884 +0.05(+7.26%)
Jul 31, 2023 0.6800 0.7200 0.6800 0.7179 102,790 +0.02(+2.56%)
Jul 28, 2023 0.6800 0.7200 0.6790 0.7000 144,656 +0.02(+3.09%)
Jul 27, 2023 0.6780 0.6990 0.6606 0.6790 98,427 +0.01(+1.34%)
Jul 26, 2023 0.7100 0.7090 0.6500 0.6700 73,543 -0.01(-1.50%)
Jul 25, 2023 0.6910 0.7470 0.6802 0.6802 54,783 -0.03(-3.99%)
Jul 24, 2023 0.7000 0.7500 0.6899 0.7085 76,031 -0.01(-1.58%)
Jul 21, 2023 0.7375 0.7779 0.7000 0.7199 67,939 -0.02(-2.72%)
Jul 20, 2023 0.8100 0.8200 0.7260 0.7400 154,047 -0.07(-8.63%)
Jul 19, 2023 0.8192 0.8255 0.7619 0.8099 177,370 +0.01(+1.36%)
Jul 18, 2023 0.8000 0.8300 0.7511 0.7990 106,753 +0.02(+2.29%)
Jul 17, 2023 0.8387 0.8546 0.7800 0.7811 291,549 -0.11(-12.32%)
Jul 14, 2023 0.9266 1.090 0.8700 0.8909 921,298 -0.13(-12.66%)
Jul 13, 2023 1.040 1.130 0.8200 1.020 3,213,565 -0.32(-23.88%)
Jul 12, 2023 0.6900 1.600 0.6914 1.340 13,682,651 +0.64(+91.40%)
Jul 11, 2023 0.7082 0.7200 0.6901 0.7001 21,322 -0.02(-3.43%)
Jul 10, 2023 0.7100 0.7250 0.6800 0.7250 70,688 +0.03(+4.17%)
Jul 07, 2023 0.6613 0.7097 0.6613 0.6960 44,129 -0.00(-0.59%)
Jul 06, 2023 0.7100 0.7125 0.6574 0.7001 112,151 +0.00(+0.03%)
Jul 05, 2023 0.7100 0.7250 0.6940 0.6999 59,020 -0.00(-0.16%)
Jul 03, 2023 0.6800 0.7397 0.6800 0.7010 57,937 +0.01(+1.23%)
Jun 30, 2023 0.7500 0.7500 0.6800 0.6925 75,576 -0.01(-0.79%)
Jun 29, 2023 0.6900 0.7100 0.6750 0.6980 68,409 +0.02(+2.35%)
Jun 28, 2023 0.7000 0.7287 0.6706 0.6820 149,566 -0.03(-4.62%)
Jun 27, 2023 0.7590 0.7590 0.6800 0.7150 253,683 -0.05(-5.92%)
Jun 26, 2023 0.7800 0.8200 0.7440 0.7600 223,120 -0.06(-7.32%)
Jun 23, 2023 0.7300 0.8300 0.6620 0.8200 878,687 +0.10(+13.73%)
Jun 22, 2023 0.6800 0.8600 0.6336 0.7210 853,758 +0.04(+5.21%)
Jun 21, 2023 0.7100 0.7499 0.6853 0.6853 64,316 -0.03(-4.15%)
Jun 20, 2023 0.7500 0.8037 0.7041 0.7150 47,974 -0.02(-2.10%)
Jun 16, 2023 0.8000 0.8600 0.7303 0.7303 91,881 -0.08(-10.06%)
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.