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

Nxgen Brands Inc (OP: NXGB )

N/A 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 (%)
May 31, 2022 0.1448 0.1449 0.1448 0.1449 5,250 -0.00(-0.89%)
May 26, 2022 0.1462 0 +0.04(+42.63%)
May 24, 2022 0.1025 0 +0.04(+55.30%)
May 20, 2022 0.0660 0 -0.01(-8.33%)
May 19, 2022 0.0720 0.0720 0.0541 0.0720 3,141 +0.02(+33.09%)
May 18, 2022 0.0541 0.0541 0.0541 0.0541 300 -0.01(-16.77%)
May 17, 2022 0.0700 0.0750 0.0450 0.0650 36,250 -0.01(-9.72%)
May 13, 2022 0.0720 35 +0.00(+3.60%)
May 12, 2022 0.0810 0.0810 0.0620 0.0695 46,339 -0.03(-30.50%)
May 11, 2022 0.0800 0.1197 0.0800 0.1000 57,946 -0.05(-35.48%)
May 10, 2022 0.1551 0.1551 0.1550 0.1550 5,500 +0.00(+0.65%)
May 09, 2022 0.1000 0.1540 0.1000 0.1540 11,092 +0.02(+18.46%)
May 06, 2022 0.1600 0.1600 0.1300 0.1300 2,600 -0.02(-15.58%)
May 05, 2022 0.0940 0.1540 0.0940 0.1540 2,402 -0.01(-6.67%)
May 03, 2022 0.1650 0 +0.00(+0.00%)
Apr 29, 2022 0.1650 0 +0.01(+3.13%)
Apr 28, 2022 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Apr 26, 2022 0.1650 45 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1650 0.0858 0.1650 5,564 +0.00(+0.00%)
Apr 22, 2022 0.1251 0.1650 0.1251 0.1650 5,418 +0.00(+0.43%)
Apr 21, 2022 0.1401 0.1643 0.1400 0.1643 6,110 +0.04(+35.23%)
Apr 20, 2022 0.1699 0.1699 0.0807 0.1215 13,030 -0.04(-25.91%)
Apr 18, 2022 0.1640 0 -0.01(-3.07%)
Apr 14, 2022 0.1699 0.1699 0.1692 0.1692 3,555 -0.01(-6.00%)
Apr 12, 2022 0.1800 10 +0.06(+47.18%)
Apr 11, 2022 0.1899 0.1899 0.0605 0.1223 3,460 +0.06(+86.72%)
Apr 08, 2022 0.0899 0.0899 0.0655 0.0655 24,113 -0.02(-27.14%)
Apr 07, 2022 0.0728 0.0899 0.0562 0.0899 11,300 +0.02(+23.49%)
Apr 06, 2022 0.0800 0.0800 0.0728 0.0728 4,428 -0.01(-9.00%)
Apr 04, 2022 0.0800 77 -0.01(-11.01%)
Apr 01, 2022 0.0867 0.0899 0.0850 0.0899 15,135 +0.01(+12.37%)
Mar 30, 2022 0.0800 0 +0.01(+6.95%)
Mar 29, 2022 0.0722 0.0748 0.0720 0.0748 9,657 +0.01(+16.88%)
Mar 28, 2022 0.0640 0.0640 0.0640 0.0640 159 -0.02(-28.01%)
Mar 23, 2022 0.0889 0 -0.00(-5.32%)
Mar 22, 2022 0.0939 0.0939 0.0939 0.0939 5,000 -0.00(-0.11%)
Mar 21, 2022 0.0720 0.0940 0.0720 0.0940 500 +0.02(+26.17%)
Mar 17, 2022 0.0745 0 -0.00(-0.40%)
Mar 16, 2022 0.0650 0.0748 0.0650 0.0748 12,300 +0.00(+3.31%)
Mar 11, 2022 0.0724 0 -0.00(-2.43%)
Mar 10, 2022 0.0742 0.0742 0.0742 0.0742 300 +0.02(+45.49%)
Mar 09, 2022 0.0600 0.0748 0.0510 0.0510 35,036 -0.02(-32.36%)
Mar 08, 2022 0.0798 0.0798 0.0580 0.0754 6,900 -0.00(-5.75%)
Mar 04, 2022 0.0800 0 -0.02(-18.95%)
Mar 03, 2022 0.0631 0.0987 0.0531 0.0987 22,075 +0.02(+29.02%)
Mar 02, 2022 0.0848 0.0848 0.0500 0.0765 22,435 -0.02(-22.73%)
Feb 28, 2022 0.0990 0 +0.01(+16.75%)
Feb 25, 2022 0.0848 0.0848 0.0651 0.0848 58,033 -0.00(-0.24%)
Feb 24, 2022 0.0774 0.0850 0.0700 0.0850 69,299 -0.01(-15.00%)
Feb 23, 2022 0.1000 0.1000 0.0925 0.1000 21,000 -0.01(-13.04%)
Feb 22, 2022 0.1400 0.1400 0.1256 0.1150 55,609 -0.03(-17.86%)
Feb 18, 2022 0.1400 0 -0.02(-12.50%)
Feb 17, 2022 0.1700 0.1700 0.1600 0.1600 31,550 +0.03(+23.08%)
Feb 16, 2022 0.1320 0.1400 0.1300 0.1300 8,494 -0.01(-10.34%)
Feb 11, 2022 0.1450 52 +0.00(+1.40%)
Feb 10, 2022 0.1450 0.1450 0.1430 0.1430 4,940 +0.00(+2.14%)
Feb 09, 2022 0.1300 0.1400 0.1300 0.1400 2,590 +0.02(+12.00%)
Feb 08, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Feb 07, 2022 0.1250 0.1350 0.1250 0.1250 13,052 +0.01(+12.92%)
Feb 04, 2022 0.1100 0.1300 0.1100 0.1107 3,000 -0.01(-7.75%)
Feb 03, 2022 0.1300 0.1200 63,339 -0.02(-13.54%)
Feb 02, 2022 0.1304 0.1388 0.1300 0.1388 9,808 -0.01(-7.40%)
Jan 31, 2022 0.1499 0 +0.01(+7.07%)
Jan 28, 2022 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Jan 26, 2022 0.1400 40 +0.02(+16.67%)
Jan 25, 2022 0.1052 0.1450 0.1052 0.1200 25,350 -0.03(-20.00%)
Jan 24, 2022 0.1521 0.1522 0.1500 0.1500 23,651 -0.00(-1.38%)
Jan 21, 2022 0.1697 0.1700 0.1521 0.1521 8,400 -0.01(-5.53%)
Jan 19, 2022 0.1610 8 +0.01(+5.78%)
Jan 18, 2022 0.1900 0.1900 0.1522 0.1522 7,000 -0.03(-15.44%)
Jan 13, 2022 0.1800 0 +0.00(+0.00%)
Jan 12, 2022 0.1515 0.1850 0.1515 0.1800 3,690 +0.03(+18.89%)
Jan 07, 2022 0.1514 0.1514 0.1514 0 -0.01(-6.14%)
Jan 06, 2022 0.1613 0.1613 0.1613 0.1613 350 +0.00(+0.00%)
Jan 04, 2022 0.1613 0.1613 0.1613 0 +0.01(+6.54%)
Jan 03, 2022 0.1514 0.1514 0.1514 0.1514 400 -0.02(-11.31%)
Dec 31, 2021 0.1514 0.1707 0.1514 0.1707 6,997 +0.02(+12.75%)
Dec 30, 2021 0.1536 0.1536 0.1514 0.1514 5,097 -0.01(-8.24%)
Dec 29, 2021 0.1550 0.1650 0.1550 0.1650 5,130 +0.01(+8.98%)
Dec 28, 2021 0.1514 0.1657 0.1513 0.1514 9,280 -0.03(-14.99%)
Dec 27, 2021 0.1700 0.1781 0.1514 0.1781 2,658 +0.01(+4.76%)
Dec 22, 2021 0.1700 0.1700 0.1700 1 +0.00(+1.49%)
Dec 21, 2021 0.1674 0.1675 0.1674 0.1675 7,707 +0.01(+4.69%)
Dec 20, 2021 0.1781 0.1781 0.1600 0.1600 5,600 -0.02(-9.71%)
Dec 17, 2021 0.1800 0.2029 0.1513 0.1772 9,275 +0.02(+10.61%)
Dec 14, 2021 0.1602 0.1602 0.1602 0 -0.03(-13.87%)
Dec 13, 2021 0.1616 0.1860 0.1536 0.1860 7,354 -0.01(-6.63%)
Dec 10, 2021 0.1992 0.1992 0.1992 0.1992 1,700 -0.00(-0.35%)
Dec 09, 2021 0.1950 0.1999 0.1950 0.1999 5,453 +0.03(+15.42%)
Dec 08, 2021 0.1940 0.1940 0.1701 0.1732 21,830 +0.01(+8.11%)
Dec 07, 2021 0.1682 0.1682 0.1602 0.1602 5,000 +0.01(+4.30%)
Dec 06, 2021 0.1511 0.1536 0.1511 0.1536 1,550 +0.00(+1.65%)
Dec 02, 2021 0.1511 0.1511 0.1511 0 +0.00(+0.00%)
Dec 01, 2021 0.1511 0.1511 0.1511 0.1511 10,290 +0.00(+0.00%)
Nov 30, 2021 0.1599 0.1600 0.1511 0.1511 4,751 -0.00(-0.46%)
Nov 29, 2021 0.1518 0.1518 0.1518 0.1518 700 -0.01(-6.87%)
Nov 26, 2021 0.1632 0.1900 0.1630 0.1630 17,900 +0.00(+2.32%)
Nov 24, 2021 0.1620 0.1710 0.1593 0.1593 21,750 -0.02(-10.61%)
Nov 23, 2021 0.1782 0.1960 0.1782 0.1782 4,000 -0.00(-0.34%)
Nov 22, 2021 0.1593 0.1788 0.1593 0.1788 3,500 +0.02(+10.23%)
Nov 19, 2021 0.1825 0.2045 0.1620 0.1622 19,503 -0.02(-11.61%)
Nov 18, 2021 0.1800 0.1835 0.1835 0.1835 33,493 +0.02(+13.98%)
Nov 17, 2021 0.1701 0.1850 0.1560 0.1610 44,430 -0.04(-20.49%)
Nov 16, 2021 0.2025 0.2025 0.1700 0.2025 3,280 +0.01(+6.58%)
Nov 15, 2021 0.1900 0.1929 0.1900 0.1900 6,239 -0.02(-9.52%)
Nov 12, 2021 0.2096 0.2100 0.2096 0.2100 3,925 -0.01(-4.11%)
Nov 11, 2021 0.1536 0.2190 0.1453 0.2190 19,200 +0.02(+9.50%)
Nov 09, 2021 0.2000 0.2000 0.1280 0.2000 14,140 -0.01(-4.76%)
Nov 08, 2021 0.2200 0.2200 0.1197 0.2100 60,300 +0.00(+0.00%)
Nov 05, 2021 0.2200 0.2200 0.1720 0.2100 6,906 +0.02(+10.53%)
Nov 04, 2021 0.1724 0.2100 0.1720 0.1900 14,008 -0.02(-9.52%)
Nov 03, 2021 0.2200 0.2395 0.1720 0.2100 60,300 -0.01(-4.24%)
Nov 02, 2021 0.2000 0.2193 0.1710 0.2193 15,464 -0.00(-0.23%)
Nov 01, 2021 0.2200 0.2099 0.2000 0.2198 6,840 +0.01(+4.72%)
Oct 29, 2021 0.2200 0.2200 0.1710 0.2099 11,080 +0.01(+7.37%)
Oct 28, 2021 0.1955 0.1955 0.1955 0.1955 1,100 +0.02(+11.71%)
Oct 27, 2021 0.1900 0.2200 0.1710 0.1750 15,820 +0.00(+2.34%)
Oct 26, 2021 0.2193 0.2193 0.1710 0.1710 4,250 -0.01(-5.00%)
Oct 25, 2021 0.2109 0.2109 0.1710 0.1800 5,078 +0.01(+4.83%)
Oct 22, 2021 0.1710 0.2000 0.1710 0.1717 8,695 -0.02(-11.49%)
Oct 21, 2021 0.1720 0.1950 0.1720 0.1940 8,250 -0.01(-3.00%)
Oct 20, 2021 0.2197 0.2200 0.1807 0.2000 10,905 +0.01(+5.15%)
Oct 18, 2021 0.1902 0.1902 0.1902 50 +0.00(+2.59%)
Oct 15, 2021 0.1804 0.1854 0.1804 0.1854 5,400 -0.02(-8.62%)
Oct 13, 2021 0.2029 0.2029 0.2029 4 +0.00(+1.45%)
Oct 12, 2021 0.1714 0.2000 0.1714 0.2000 1,914 +0.00(+0.00%)
Oct 11, 2021 0.1710 0.2109 0.1710 0.2000 11,450 -0.01(-5.17%)
Oct 08, 2021 0.2198 0.2198 0.2000 0.2109 6,125 -0.01(-4.14%)
Oct 07, 2021 0.2200 0.2200 0.1712 0.2200 12,914 -0.01(-6.38%)
Oct 06, 2021 0.1710 0.2390 0.1710 0.2350 81,528 -0.00(-1.67%)
Oct 05, 2021 0.2390 0.2390 0.2390 0.2390 170 -0.00(-0.29%)
Oct 04, 2021 0.2200 0.2693 0.1711 0.2397 58,371 +0.03(+14.14%)
Oct 01, 2021 0.1714 0.2100 0.1714 0.2100 5,250 -0.01(-4.55%)
Sep 30, 2021 0.2400 0.2400 0.2200 0.2200 5,252 +0.00(+0.00%)
Sep 29, 2021 0.2200 0.2800 0.2200 0.2200 13,486 +0.01(+4.76%)
Sep 28, 2021 0.1702 0.2193 0.1702 0.2100 6,350 -0.01(-4.24%)
Sep 27, 2021 0.1700 0.2193 0.1700 0.2193 4,084 +0.00(+0.00%)
Sep 23, 2021 0.2193 0.2193 0.2193 0 +0.01(+4.33%)
Sep 21, 2021 0.2102 0.2102 0.2102 0 +0.00(+0.00%)
Sep 20, 2021 0.2200 0.2200 0.2102 0.2102 1,635 -0.00(-2.23%)
Sep 17, 2021 0.2150 0.2150 0.2150 0.2150 200 +0.01(+2.38%)
Sep 16, 2021 0.2100 0.2100 0.2100 0.2100 204 -0.00(-0.10%)
Sep 15, 2021 0.2150 0.2150 0.2102 0.2102 1,105 -0.01(-4.45%)
Sep 14, 2021 0.2106 0.2200 0.2106 0.2200 881 -0.03(-12.00%)
Sep 13, 2021 0.2295 0.2500 0.2100 0.2500 3,518 +0.04(+18.93%)
Sep 10, 2021 0.2200 0.2300 0.2102 0.2102 51,150 -0.02(-8.61%)
Sep 09, 2021 0.2100 0.2300 0.2100 0.2300 15,263 -0.02(-7.63%)
Sep 08, 2021 0.2625 0.2625 0.2100 0.2490 83,250 -0.00(-0.40%)
Sep 07, 2021 0.2200 0.2625 0.2100 0.2500 25,125 +0.04(+19.05%)
Sep 03, 2021 0.1750 0.2100 0.1611 0.2100 36,679 +0.04(+20.00%)
Sep 02, 2021 0.1750 0.1750 0.1725 0.1750 36,423 -0.03(-12.50%)
Sep 01, 2021 0.2000 0.2000 0.2000 0.2000 5,000 -0.03(-13.04%)
Aug 31, 2021 0.1989 0.2300 0.1705 0.2300 27,520 +0.03(+15.23%)
Aug 30, 2021 0.2395 0.2395 0.1880 0.1996 79,929 -0.02(-9.27%)
Aug 27, 2021 0.2100 0.2300 0.1900 0.2200 62,885 +0.02(+7.32%)
Aug 26, 2021 0.2545 0.2545 0.1800 0.2050 62,665 -0.05(-20.79%)
Aug 25, 2021 0.2588 0.2588 0.2588 0.2588 1,884 +0.04(+20.54%)
Aug 24, 2021 0.2147 0.2147 0.2147 0.2147 700 +0.01(+7.35%)
Aug 23, 2021 0.1708 0.2000 0.1708 0.2000 5,500 +0.03(+17.51%)
Aug 20, 2021 0.1702 0.1702 0.1702 0.1702 526 -0.01(-6.48%)
Aug 19, 2021 0.2000 0.2000 0.1820 0.1820 5,348 +0.00(+1.11%)
Aug 17, 2021 0.1800 0.1800 0.1800 0 -0.05(-21.71%)
Aug 16, 2021 0.1700 0.2299 0.1700 0.2299 10,304 +0.06(+35.08%)
Aug 13, 2021 0.1702 0.2291 0.1702 0.1702 1,536 -0.06(-25.74%)
Aug 12, 2021 0.2292 0.2292 0.2292 0.2292 200 +0.03(+14.77%)
Aug 11, 2021 0.1700 0.1997 0.1700 0.1997 200 -0.00(-0.05%)
Aug 10, 2021 0.1700 0.1998 0.1700 0.1998 3,800 +0.00(+0.10%)
Aug 09, 2021 0.1706 0.2299 0.1706 0.1996 15,150 -0.00(-0.20%)
Aug 06, 2021 0.2002 0.2002 0.2000 0.2000 1,641 +0.02(+10.50%)
Aug 05, 2021 0.2000 0.2000 0.1810 0.1810 790 +0.01(+6.22%)
Aug 04, 2021 0.1704 0.1704 0.1704 0.1704 500 -0.04(-20.60%)
Aug 02, 2021 0.2146 0.2146 0.2146 0 -0.01(-2.45%)
Jul 29, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 28, 2021 0.1900 0.2589 0.1702 0.2000 10,434 +0.01(+5.21%)
Jul 27, 2021 0.2150 0.2150 0.1901 0.1901 2,807 -0.01(-6.81%)
Jul 26, 2021 0.2044 0.2045 0.1200 0.2040 6,408 -0.02(-7.02%)
Jul 23, 2021 0.2100 0.2194 0.2100 0.2194 520 +0.01(+6.82%)
Jul 22, 2021 0.2300 0.2300 0.1710 0.2054 7,014 -0.00(-1.91%)
Jul 21, 2021 0.1700 0.2094 0.1700 0.2094 2,550 +0.01(+2.45%)
Jul 20, 2021 0.2293 0.2293 0.2044 0.2044 2,682 -0.02(-7.09%)
Jul 19, 2021 0.2000 0.2200 0.1950 0.2200 11,562 +0.00(+0.09%)
Jul 16, 2021 0.2200 0.2200 0.2030 0.2198 8,000 -0.00(-0.09%)
Jul 15, 2021 0.2155 0.2293 0.2155 0.2200 2,118 +0.02(+9.45%)
Jul 14, 2021 0.2047 0.2365 0.2010 0.2010 10,098 -0.04(-15.01%)
Jul 13, 2021 0.2040 0.2690 0.2040 0.2365 23,318 +0.01(+2.38%)
Jul 12, 2021 0.2300 0.2700 0.2100 0.2310 32,818 -0.03(-11.15%)
Jul 09, 2021 0.2501 0.2600 0.2500 0.2600 10,350 -0.02(-6.91%)
Jul 08, 2021 0.2500 0.2793 0.2500 0.2793 4,040 +0.01(+3.44%)
Jul 07, 2021 0.2700 0.3398 0.2500 0.2700 25,786 +0.00(+0.00%)
Jul 06, 2021 0.4161 0.4161 0.2610 0.2700 54,275 -0.11(-29.04%)
Jul 02, 2021 0.3199 0.4400 0.2511 0.3805 8,975 +0.06(+18.91%)
Jul 01, 2021 0.4600 0.4600 0.2900 0.3200 28,330 +0.04(+12.36%)
Jun 30, 2021 0.2997 0.3450 0.2500 0.2848 29,070 -0.07(-18.63%)
Jun 29, 2021 0.3500 0.4900 0.2500 0.3500 29,796 +0.05(+16.67%)
Jun 28, 2021 0.3061 0.3061 0.2505 0.3000 11,331 -0.05(-14.29%)
Jun 25, 2021 0.4550 0.5000 0.3010 0.3500 5,399 +0.02(+5.90%)
Jun 24, 2021 0.3300 0.3500 0.2011 0.3305 15,871 +0.04(+13.97%)
Jun 23, 2021 0.2900 0.2900 0.2550 0.2900 19,782 +0.04(+16.00%)
Jun 22, 2021 0.2496 0.2899 0.2496 0.2500 8,299 +0.00(+0.08%)
Jun 21, 2021 0.2493 0.2500 0.2150 0.2498 18,663 +0.02(+11.02%)
Jun 18, 2021 0.2350 0.2900 0.1710 0.2250 107,152 -0.09(-28.59%)
Jun 17, 2021 0.3000 0.3300 0.3000 0.3151 3,785 -0.01(-4.52%)
Jun 16, 2021 0.3002 0.3300 0.3002 0.3300 3,125 +0.00(+0.00%)
Jun 15, 2021 0.2656 0.3300 0.2656 0.3300 4,441 +0.01(+3.13%)
Jun 14, 2021 0.3100 0.3200 0.3100 0.3200 8,721 +0.01(+3.23%)
Jun 11, 2021 0.3200 0.3295 0.3099 0.3100 9,100 -0.02(-6.03%)
Jun 10, 2021 0.3200 0.3300 0.3198 0.3299 10,979 -0.02(-4.38%)
Jun 09, 2021 0.4575 0.4575 0.3200 0.3450 56,856 -0.06(-13.75%)
Jun 08, 2021 0.3900 0.4100 0.3900 0.4000 48,804 +0.01(+2.56%)
Jun 07, 2021 0.3205 0.4100 0.3200 0.3900 74,281 +0.07(+21.88%)
Jun 04, 2021 0.3000 0.3300 0.2650 0.3200 71,205 +0.03(+8.47%)
Jun 03, 2021 0.2800 0.3000 0.2011 0.2950 101,081 +0.07(+34.09%)
Jun 02, 2021 0.2818 0.2818 0.1730 0.2200 37,751 -0.06(-22.40%)
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.