Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxgen Brands Inc (OP: NXGB )

0.0002 UNCHANGED
Last Price Updated: 9:31 AM 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 0.2801 0.3267 0.2801 0.3267 4,100 +0.04(+13.79%)
Apr 29, 2021 0.2990 0.3150 0.1704 0.2871 127,731 -0.01(-4.30%)
Apr 28, 2021 0.3330 0.4100 0.1600 0.3000 122,564 -0.04(-11.53%)
Apr 27, 2021 0.3750 0.3750 0.3391 0.3391 9,369 -0.02(-5.81%)
Apr 26, 2021 0.3500 0.3600 0.3330 0.3600 1,335 -0.04(-10.00%)
Apr 23, 2021 0.3750 0.4000 0.3340 0.4000 11,800 +0.00(+0.03%)
Apr 22, 2021 0.3365 0.3999 0.3350 0.3999 18,912 +0.07(+20.45%)
Apr 21, 2021 0.3700 0.3700 0.3320 0.3320 2,917 -0.04(-10.51%)
Apr 20, 2021 0.3300 0.3710 0.3300 0.3710 2,509 +0.00(+0.27%)
Apr 19, 2021 0.3700 0.3700 0.3700 0.3700 310 +0.00(+0.00%)
Apr 16, 2021 0.3700 0.4095 0.3300 0.3700 6,800 +0.00(+0.00%)
Apr 15, 2021 0.3846 0.4086 0.3700 0.3700 7,125 -0.02(-4.98%)
Apr 14, 2021 0.3255 0.4095 0.3255 0.3894 5,248 -0.02(-4.86%)
Apr 13, 2021 0.3300 0.4093 0.3300 0.4093 1,355 +0.02(+6.31%)
Apr 12, 2021 0.4149 0.4149 0.3696 0.3850 16,617 -0.02(-4.91%)
Apr 09, 2021 0.4000 0.4050 0.4000 0.4049 16,900 +0.00(+1.22%)
Apr 08, 2021 0.4010 0.4100 0.4000 0.4000 17,383 -0.01(-2.56%)
Apr 07, 2021 0.4011 0.4199 0.4010 0.4105 9,115 +0.01(+2.34%)
Apr 06, 2021 0.4276 0.4280 0.4011 0.4011 8,393 -0.04(-8.84%)
Apr 05, 2021 0.4101 0.4500 0.4100 0.4400 5,484 +0.03(+7.32%)
Apr 01, 2021 0.4300 0.4300 0.4100 0.4100 900 -0.02(-5.73%)
Mar 31, 2021 0.4105 0.4349 0.4102 0.4349 4,970 +0.01(+1.71%)
Mar 30, 2021 0.4400 0.4400 0.4207 0.4276 3,801 +0.00(+0.61%)
Mar 29, 2021 0.4793 0.4800 0.4101 0.4250 12,420 -0.05(-10.39%)
Mar 26, 2021 0.4700 0.4897 0.4485 0.4743 4,400 +0.01(+3.11%)
Mar 25, 2021 0.4101 0.4899 0.4101 0.4600 7,300 +0.02(+4.55%)
Mar 24, 2021 0.4401 0.4569 0.4250 0.4400 4,482 +0.01(+2.35%)
Mar 23, 2021 0.4300 0.4300 0.4100 0.4299 3,359 +0.02(+4.70%)
Mar 22, 2021 0.4100 0.4340 0.4100 0.4106 4,021 +0.00(+0.15%)
Mar 19, 2021 0.4345 0.4590 0.4100 0.4100 3,100 +0.00(+0.00%)
Mar 18, 2021 0.4300 0.4590 0.4100 0.4100 4,219 -0.01(-2.38%)
Mar 17, 2021 0.4500 0.4500 0.4010 0.4200 14,975 -0.04(-8.66%)
Mar 16, 2021 0.4600 0.5000 0.4100 0.4598 18,296 -0.06(-11.56%)
Mar 15, 2021 0.4051 0.5199 0.4051 0.5199 22,773 +0.01(+1.96%)
Mar 12, 2021 0.4900 0.5400 0.4010 0.5099 23,700 +0.11(+26.81%)
Mar 11, 2021 0.4800 0.5750 0.4020 0.4021 48,435 -0.04(-9.88%)
Mar 10, 2021 0.5000 0.5000 0.4462 0.4462 6,381 -0.04(-7.98%)
Mar 09, 2021 0.4200 0.4849 0.4010 0.4849 31,076 -0.02(-3.02%)
Mar 08, 2021 0.5025 0.5950 0.4934 0.5000 5,753 -0.01(-1.96%)
Mar 05, 2021 0.4400 0.5184 0.4400 0.5100 18,000 +0.04(+7.37%)
Mar 04, 2021 0.4800 0.5150 0.4400 0.4750 24,825 -0.05(-8.65%)
Mar 03, 2021 0.5893 0.5893 0.4770 0.5200 22,143 -0.09(-14.95%)
Mar 02, 2021 0.5400 0.6600 0.5100 0.6114 19,066 -0.04(-5.92%)
Mar 01, 2021 0.6600 0.6700 0.5000 0.6499 9,875 +0.02(+3.16%)
Feb 26, 2021 0.6550 0.6900 0.6000 0.6300 14,600 -0.04(-5.97%)
Feb 25, 2021 0.6698 0.7049 0.4131 0.6700 68,969 +0.02(+3.08%)
Feb 24, 2021 0.7200 0.7300 0.5200 0.6500 37,540 -0.07(-9.72%)
Feb 23, 2021 0.6000 0.7200 0.6000 0.7200 34,000 +0.05(+7.46%)
Feb 22, 2021 0.7400 0.7400 0.6600 0.6700 65,013 -0.06(-8.22%)
Feb 19, 2021 0.6000 0.8199 0.6000 0.7300 91,500 +0.15(+25.88%)
Feb 18, 2021 0.5600 0.6000 0.5500 0.5799 19,993 -0.00(-0.02%)
Feb 17, 2021 0.6501 0.6997 0.5600 0.5800 51,433 -0.10(-14.71%)
Feb 16, 2021 0.7400 0.8000 0.6500 0.6800 51,309 -0.06(-8.12%)
Feb 12, 2021 0.8400 0.8400 0.7400 0.7401 41,400 -0.06(-7.49%)
Feb 11, 2021 0.9000 0.9000 0.7700 0.8000 98,988 -0.04(-4.76%)
Feb 10, 2021 0.7845 0.9000 0.7550 0.8400 93,744 +0.11(+14.90%)
Feb 09, 2021 0.7650 0.7900 0.7000 0.7311 117,104 +0.00(+0.15%)
Feb 08, 2021 0.7200 0.7700 0.7000 0.7300 133,320 +0.14(+23.73%)
Feb 05, 2021 0.6219 0.7400 0.5900 0.5900 63,700 -0.03(-4.84%)
Feb 04, 2021 0.6094 0.6300 0.5600 0.6200 30,959 +0.04(+6.90%)
Feb 03, 2021 0.6000 0.6094 0.5501 0.5800 39,387 +0.04(+7.41%)
Feb 02, 2021 0.6500 0.7000 0.4100 0.5400 164,143 -0.11(-16.92%)
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.