Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Nightfood Holdings Inc (OP: NGTF )

0.0244 -0.0026 (-9.63%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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 (%)
Jul 31, 2017 0.1690 0.1690 0.1500 0.1500 2,800 +0.00(+0.33%)
Jul 27, 2017 0.1495 0.1495 0.1495 0 +0.03(+21.64%)
Jul 26, 2017 0.1550 0.1932 0.1229 0.1229 71,995 -0.03(-19.14%)
Jul 25, 2017 0.1745 0.1745 0.1200 0.1520 44,826 -0.03(-14.44%)
Jul 24, 2017 0.1340 0.1900 0.1340 0.1776 9,616 +0.02(+10.31%)
Jul 20, 2017 0.1610 0.1610 0.1610 0 +0.00(+1.99%)
Jul 19, 2017 0.1633 0.1770 0.1345 0.1579 10,000 -0.02(-11.29%)
Jul 18, 2017 0.1585 0.1780 0.1419 0.1780 1,300 +0.00(+2.66%)
Jul 17, 2017 0.1345 0.1734 0.1345 0.1734 1,000 -0.01(-3.62%)
Jul 14, 2017 0.1603 0.1799 0.1603 0.1799 325 -0.00(-0.06%)
Jul 13, 2017 0.1844 0.1858 0.1480 0.1800 13,700 -0.00(-1.26%)
Jul 12, 2017 0.1900 0.1900 0.1761 0.1823 15,935 +0.02(+13.94%)
Jul 11, 2017 0.1840 0.1885 0.1310 0.1600 28,993 -0.03(-14.89%)
Jul 10, 2017 0.1900 0.1900 0.1880 0.1880 5,207 -0.01(-5.05%)
Jul 07, 2017 0.1980 0.1980 0.1980 0.1980 320 +0.01(+4.21%)
Jul 06, 2017 0.1990 0.2000 0.1880 0.1900 21,536 -0.01(-4.04%)
Jul 05, 2017 0.2000 0.2000 0.1979 0.1980 2,790 +0.00(+0.00%)
Jul 03, 2017 0.1916 0.1980 0.1700 0.1980 11,940 -0.01(-4.35%)
Jun 30, 2017 0.1710 0.2070 0.1710 0.2070 1,702 -0.01(-5.05%)
Jun 29, 2017 0.2154 0.2200 0.1705 0.2180 25,503 -0.00(-0.91%)
Jun 28, 2017 0.2190 0.2200 0.2000 0.2200 65,675 +0.02(+11.11%)
Jun 27, 2017 0.2200 0.2630 0.1700 0.1980 30,833 -0.05(-20.48%)
Jun 26, 2017 0.2700 0.2700 0.2200 0.2490 24,600 -0.02(-7.78%)
Jun 23, 2017 0.3000 0.3013 0.2600 0.2700 35,682 -0.04(-12.90%)
Jun 22, 2017 0.3000 0.3360 0.3000 0.3100 25,927 -0.03(-7.74%)
Jun 21, 2017 0.3019 0.3360 0.3000 0.3360 735 +0.00(+0.00%)
Jun 20, 2017 0.3400 0.3400 0.3120 0.3360 8,390 -0.01(-2.61%)
Jun 19, 2017 0.3400 0.3500 0.3300 0.3450 67,160 +0.00(+1.47%)
Jun 16, 2017 0.3000 0.3400 0.3000 0.3400 16,193 +0.01(+2.78%)
Jun 15, 2017 0.3200 0.3400 0.3000 0.3308 5,110 +0.00(+0.24%)
Jun 14, 2017 0.3000 0.3400 0.3000 0.3300 10,880 -0.01(-2.94%)
Jun 13, 2017 0.3000 0.3400 0.3000 0.3400 653 +0.01(+2.60%)
Jun 12, 2017 0.3400 0.3400 0.3200 0.3314 13,159 -0.01(-2.54%)
Jun 09, 2017 0.3400 0.3400 0.2900 0.3400 15,364 +0.00(+0.00%)
Jun 08, 2017 0.2900 0.3400 0.2561 0.3400 4,470 +0.05(+17.24%)
Jun 07, 2017 0.3174 0.3200 0.2875 0.2900 18,125 -0.03(-10.26%)
Jun 06, 2017 0.3232 0.3232 0.2668 0.3232 1,235 +0.01(+3.74%)
Jun 05, 2017 0.3000 0.3400 0.3000 0.3115 26,615 +0.01(+3.84%)
Jun 02, 2017 0.3300 0.3300 0.3000 0.3000 20,720 -0.05(-14.29%)
Jun 01, 2017 0.3269 0.3500 0.3100 0.3500 54,960 +0.02(+7.07%)
May 31, 2017 0.3110 0.3269 0.2950 0.3269 14,605 +0.00(+0.01%)
May 30, 2017 0.3423 0.3423 0.2946 0.3269 36,056 -0.02(-5.23%)
May 26, 2017 0.3700 0.3700 0.2900 0.3449 48,529 -0.03(-6.78%)
May 25, 2017 0.2954 0.3900 0.2800 0.3700 88,177 +0.08(+27.59%)
May 24, 2017 0.2950 0.3065 0.2900 0.2900 14,515 -0.01(-1.69%)
May 23, 2017 0.3200 0.3200 0.2950 0.2950 41,822 -0.03(-7.81%)
May 22, 2017 0.2800 0.3400 0.2800 0.3200 20,402 -0.01(-3.03%)
May 19, 2017 0.3500 0.3500 0.2600 0.3300 72,530 +0.00(+0.00%)
May 18, 2017 0.3400 0.3800 0.3200 0.3300 170,102 +0.00(+0.00%)
May 17, 2017 0.2900 0.3700 0.2800 0.3300 260,094 +0.08(+34.42%)
May 16, 2017 0.2000 0.2455 0.2000 0.2455 17,415 +0.02(+9.11%)
May 15, 2017 0.2400 0.2500 0.2000 0.2250 32,968 -0.04(-13.46%)
May 12, 2017 0.2600 0.2800 0.2600 0.2600 41,757 +0.01(+4.00%)
May 11, 2017 0.3100 0.3500 0.2500 0.2500 58,777 -0.05(-16.67%)
May 10, 2017 0.3400 0.3400 0.2030 0.3000 28,770 -0.00(-1.32%)
May 09, 2017 0.2800 0.3700 0.2800 0.3040 66,508 -0.07(-17.84%)
May 08, 2017 0.2500 0.3700 0.2500 0.3700 237,969 +0.14(+60.87%)
May 05, 2017 0.2300 0.2300 0.2100 0.2300 24,329 +0.02(+9.52%)
May 04, 2017 0.1700 0.2500 0.1700 0.2100 137,761 +0.04(+23.53%)
May 03, 2017 0.2050 0.2100 0.1700 0.1700 15,970 -0.03(-15.34%)
May 02, 2017 0.1825 0.2800 0.1500 0.2008 148,176 +0.04(+21.38%)
May 01, 2017 0.1700 0.1830 0.1300 0.1654 53,268 -0.00(-1.53%)
Apr 20, 2017 0.1680 0.1680 0.1680 0 +0.01(+6.33%)
Apr 07, 2017 0.1580 0.1580 0.1580 0 -0.02(-9.20%)
Apr 03, 2017 0.1740 0.1740 0.1740 0 -0.01(-3.33%)
Mar 14, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 07, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.95%)
Feb 21, 2017 0.1981 0.1981 0.1981 0 -0.00(-1.44%)
Feb 17, 2017 0.2010 0.2010 0.2010 0 -0.01(-6.47%)
Feb 16, 2017 0.0900 0.2149 0.0900 0.2149 3,500 -0.01(-2.32%)
Feb 14, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 07, 2017 0.2250 0.2250 0.2250 0 +0.08(+60.71%)
Feb 06, 2017 0.1400 0.1400 0.1400 0.1400 6,960 +0.01(+4.47%)
Feb 03, 2017 0.1340 0.1340 0.1340 0.1340 5,000 -0.01(-4.28%)
Feb 02, 2017 0.1399 0.1400 0.1399 0.1400 14,000 +0.00(+0.07%)
Feb 01, 2017 0.1105 0.1399 0.1100 0.1399 32,450 -0.03(-19.13%)
Jan 31, 2017 0.0801 0.1730 0.0801 0.1730 9,250 -0.01(-3.89%)
Jan 27, 2017 0.1800 0.1800 0.1800 0 +0.08(+80.00%)
Jan 26, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.05(-33.33%)
Jan 25, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 23, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jan 18, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 09, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 06, 2017 0.1071 0.1800 0.1000 0.1800 2,000 +0.04(+30.18%)
Jan 04, 2017 0.1383 0.1383 0.1383 0 -0.01(-7.82%)
Jan 03, 2017 0.1100 0.2200 0.0990 0.1500 20,500 -0.05(-24.62%)
Dec 30, 2016 0.1990 0.1990 0.1990 0 -0.05(-20.40%)
Dec 28, 2016 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Dec 27, 2016 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Dec 21, 2016 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Dec 20, 2016 0.1972 0.2000 0.1972 0.2000 5,475 -0.05(-20.00%)
Dec 19, 2016 0.3000 0.3000 0.1950 0.2500 14,255 +0.04(+19.05%)
Dec 16, 2016 0.3000 0.3000 0.1950 0.2100 15,700 -0.09(-30.00%)
Dec 14, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Dec 13, 2016 0.2100 0.2500 0.2100 0.2500 7,655 +0.04(+19.05%)
Dec 12, 2016 0.2100 0.2100 0.2100 0.2100 3,800 -0.07(-25.00%)
Dec 09, 2016 0.2900 0.2900 0.2420 0.2800 13,105 +0.00(+0.00%)
Dec 08, 2016 0.2610 0.3700 0.2610 0.2800 14,200 -0.08(-22.20%)
Dec 07, 2016 0.3850 0.3850 0.2600 0.3599 9,780 -0.04(-10.00%)
Dec 06, 2016 0.4600 0.4600 0.3400 0.3999 16,100 -0.06(-13.05%)
Dec 05, 2016 0.4200 0.5000 0.3500 0.4599 48,980 +0.02(+5.72%)
Dec 02, 2016 0.4200 0.4900 0.3600 0.4350 105,357 +0.14(+45.00%)
Dec 01, 2016 0.4300 0.4300 0.2500 0.3000 10,000 +0.00(+0.00%)
Nov 30, 2016 0.3200 0.4200 0.3000 0.3000 35,500 -0.13(-30.23%)
Nov 29, 2016 0.4100 0.4325 0.3211 0.4300 27,000 +0.01(+2.38%)
Nov 28, 2016 0.4200 0.4200 0.3945 0.4200 13,251 +0.01(+3.69%)
Nov 25, 2016 0.4051 0.4051 0.4051 0.4051 500 +0.02(+3.95%)
Nov 23, 2016 0.3896 0.3896 0.3896 0 -0.04(-8.32%)
Nov 22, 2016 0.3500 0.4250 0.3300 0.4250 69,461 +0.08(+21.43%)
Nov 21, 2016 0.3200 0.4200 0.3100 0.3500 66,831 +0.05(+16.67%)
Nov 17, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 11, 2016 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
Nov 03, 2016 0.2550 0.2550 0.2550 0 -0.01(-5.43%)
Nov 02, 2016 0.2800 0.2800 0.2697 0.2697 3,180 -0.01(-3.70%)
Nov 01, 2016 0.2500 0.2800 0.2500 0.2800 4,000 +0.03(+12.00%)
Oct 31, 2016 0.2300 0.2700 0.2000 0.2500 21,500 +0.02(+8.70%)
Oct 28, 2016 0.2000 0.2800 0.1600 0.2300 23,750 +0.03(+15.00%)
Oct 27, 2016 0.2000 0.2000 0.1600 0.2000 27,300 +0.00(+1.52%)
Oct 26, 2016 0.1800 0.1970 0.1800 0.1970 15,500 +0.05(+31.33%)
Oct 25, 2016 0.1115 0.1500 0.0999 0.1500 32,800 +0.04(+40.19%)
Oct 24, 2016 0.1000 0.1200 0.0970 0.1070 55,000 +0.01(+7.00%)
Oct 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.1000 0.0800 0.1000 21,000 +0.01(+11.11%)
Oct 18, 2016 0.1300 0.1300 0.0900 0.0900 20,000 -0.02(-18.18%)
Oct 17, 2016 0.1200 0.1500 0.1100 0.1100 15,500 -0.01(-8.33%)
Oct 14, 2016 0.1000 0.1200 0.1000 0.1200 6,000 +0.00(+0.00%)
Oct 13, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Oct 12, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-12.50%)
Oct 11, 2016 0.1600 0.1600 0.1600 0.1600 5,000 -0.03(-15.79%)
Oct 03, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 30, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 27, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 19, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 16, 2016 0.2000 0.2000 0.2000 0.2000 1,800 +0.01(+5.26%)
Sep 14, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 13, 2016 0.2000 0.2000 0.2000 0.2000 514 +0.00(+0.00%)
Sep 12, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.05%)
Sep 01, 2016 0.1999 0.1999 0.1999 0 -0.02(-9.14%)
Aug 26, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 25, 2016 0.2200 0.2200 0.2200 0.2200 2,500 +0.05(+29.41%)
Aug 15, 2016 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Aug 12, 2016 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Aug 09, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 08, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 04, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2016 0.1900 0.2000 0.1400 0.2000 2,950 +0.05(+33.33%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.