Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxgen Brands Inc (OP: NXGB )

0.0003 UNCHANGED
Last Price Updated: 10:40 AM EDT, Oct 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 (%)
Sep 30, 2020 0.2000 0.3300 0.2000 0.2776 17,170 +0.03(+11.04%)
Sep 25, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 24, 2020 0.2000 0.2500 0.1829 0.2500 3,300 +0.02(+6.38%)
Sep 23, 2020 0.2350 0.2350 0.2350 60 +0.00(+0.00%)
Sep 22, 2020 0.2099 0.2350 0.2099 0.2350 5,057 +0.03(+11.96%)
Sep 18, 2020 0.2099 0.2099 0.2099 0 -0.03(-12.51%)
Sep 17, 2020 0.2000 0.2399 0.1809 0.2399 5,555 +0.00(+0.00%)
Sep 15, 2020 0.2399 0.2399 0.2399 0 +0.01(+4.30%)
Sep 14, 2020 0.2500 0.2500 0.2010 0.2300 9,539 -0.03(-11.54%)
Sep 11, 2020 0.2600 0.2700 0.2000 0.2600 10,200 +0.00(+0.00%)
Sep 10, 2020 0.1810 0.2800 0.1810 0.2600 5,523 -0.04(-13.33%)
Sep 09, 2020 0.2900 0.3000 0.2405 0.3000 1,626 +0.00(+0.00%)
Sep 08, 2020 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Sep 04, 2020 0.3000 0.3000 0.1860 0.3000 11,700 +0.00(+0.00%)
Sep 03, 2020 0.2455 0.3000 0.2455 0.3000 1,009 +0.00(+0.00%)
Sep 02, 2020 0.3700 0.3700 0.2010 0.3000 22,011 -0.05(-14.89%)
Sep 01, 2020 0.3700 0.3700 0.3525 0.3525 13,180 -0.02(-4.73%)
Aug 31, 2020 0.3700 0.3700 0.3700 0.3700 143 +0.00(+0.03%)
Aug 28, 2020 0.3300 0.4000 0.3300 0.3699 1,500 -0.02(-5.15%)
Aug 27, 2020 0.4000 0.4050 0.3300 0.3900 16,536 +0.06(+18.15%)
Aug 26, 2020 0.4000 0.4900 0.3300 0.3301 20,400 -0.07(-17.48%)
Aug 25, 2020 0.3000 0.4000 0.3000 0.4000 19,557 +0.00(+0.00%)
Aug 24, 2020 0.4000 0.4000 0.4000 0.4000 4,500 -0.02(-4.76%)
Aug 21, 2020 0.4200 0.4200 0.4070 0.4200 1,300 +0.02(+5.00%)
Aug 20, 2020 0.4100 0.4250 0.4000 0.4000 21,248 +0.01(+2.56%)
Aug 19, 2020 0.4000 0.4224 0.3450 0.3900 35,250 -0.04(-10.32%)
Aug 18, 2020 0.4000 0.4350 0.4000 0.4349 23,184 +0.01(+2.33%)
Aug 17, 2020 0.4400 0.4700 0.3900 0.4250 53,410 +0.03(+7.59%)
Aug 14, 2020 0.4400 0.4400 0.3000 0.3950 50,600 +0.02(+5.36%)
Aug 13, 2020 0.3999 0.3999 0.3000 0.3749 6,600 -0.02(-3.85%)
Aug 12, 2020 0.2500 0.4700 0.2300 0.3899 67,095 -0.05(-11.39%)
Aug 11, 2020 0.4250 0.4400 0.4200 0.4400 4,758 +0.00(+0.00%)
Aug 10, 2020 0.3500 0.4900 0.1300 0.4400 381,500 +0.09(+25.71%)
Aug 07, 2020 0.3800 0.3900 0.3000 0.3500 18,800 -0.04(-10.26%)
Aug 06, 2020 0.3400 0.3900 0.3400 0.3900 2,073 +0.01(+1.30%)
Aug 05, 2020 0.3300 0.3900 0.3100 0.3850 7,138 -0.01(-1.28%)
Aug 04, 2020 0.3700 0.3900 0.3700 0.3900 455 +0.02(+5.41%)
Aug 03, 2020 0.3700 0.3900 0.3100 0.3700 11,200 +0.07(+21.31%)
Jul 31, 2020 0.3800 0.3900 0.2300 0.3050 11,000 -0.07(-17.57%)
Jul 30, 2020 0.3645 0.3700 0.3375 0.3700 963 +0.00(+0.00%)
Jul 29, 2020 0.3500 0.3700 0.2400 0.3700 2,327 +0.02(+5.71%)
Jul 28, 2020 0.3000 0.3500 0.3000 0.3500 29,498 +0.05(+18.24%)
Jul 27, 2020 0.3400 0.3400 0.2000 0.2960 10,282 -0.04(-11.64%)
Jul 24, 2020 0.2000 0.3500 0.2000 0.3350 16,500 +0.02(+4.69%)
Jul 23, 2020 0.3700 0.3700 0.2000 0.3200 32,030 -0.02(-5.88%)
Jul 22, 2020 0.3200 0.4000 0.3128 0.3400 73,301 +0.03(+9.68%)
Jul 21, 2020 0.2500 0.3200 0.2150 0.3100 43,468 +0.02(+6.90%)
Jul 20, 2020 0.2150 0.3000 0.2150 0.2900 16,814 +0.00(+0.00%)
Jul 17, 2020 0.3375 0.3700 0.2483 0.2900 33,100 -0.06(-17.14%)
Jul 16, 2020 0.3600 0.3700 0.3500 0.3500 64,020 -0.00(-0.34%)
Jul 15, 2020 0.2880 0.3900 0.2840 0.3512 147,333 +0.10(+40.48%)
Jul 14, 2020 0.2200 0.2500 0.2200 0.2500 66,245 +0.03(+13.64%)
Jul 13, 2020 0.2700 0.2700 0.2000 0.2200 34,400 +0.02(+10.00%)
Jul 10, 2020 0.1995 0.2595 0.1995 0.2000 11,100 +0.00(+0.00%)
Jul 09, 2020 0.1700 0.2900 0.1150 0.2000 135,499 +0.03(+17.65%)
Jul 08, 2020 0.1000 0.1800 0.1000 0.1700 28,100 +0.03(+21.43%)
Jul 07, 2020 0.1375 0.1400 0.1375 0.1400 3,160 -0.01(-6.67%)
Jul 06, 2020 0.1700 0.1700 0.1500 0.1500 9,238 +0.01(+7.14%)
Jul 02, 2020 0.1350 0.1400 0.1350 0.1400 10,500 +0.01(+3.70%)
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.