Skip to main content
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 (%)
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%)
Jun 01, 2021 0.2500 0.2835 0.1800 0.2835 60,378 +0.03(+13.40%)
May 28, 2021 0.1605 0.2500 0.1605 0.2500 32,555 +0.01(+2.46%)
May 27, 2021 0.1760 0.2630 0.1580 0.2440 9,472 +0.04(+16.91%)
May 26, 2021 0.2240 0.2495 0.1760 0.2087 20,523 -0.02(-9.26%)
May 25, 2021 0.1770 0.2498 0.1770 0.2300 16,927 +0.00(+0.88%)
May 24, 2021 0.1771 0.2700 0.1770 0.2280 23,179 -0.02(-8.73%)
May 21, 2021 0.2225 0.2693 0.2225 0.2498 2,776 +0.05(+24.90%)
May 20, 2021 0.2010 0.2010 0.1750 0.2000 36,201 -0.04(-17.36%)
May 19, 2021 0.2795 0.2795 0.2035 0.2420 3,305 -0.02(-6.92%)
May 18, 2021 0.2100 0.2900 0.2000 0.2600 7,585 -0.02(-7.14%)
May 17, 2021 0.2500 0.3300 0.2500 0.2800 1,447 +0.03(+12.00%)
May 14, 2021 0.3300 0.3300 0.2010 0.2500 13,514 -0.13(-34.14%)
May 13, 2021 0.2120 0.3796 0.2120 0.3796 3,908 -0.00(-0.11%)
May 12, 2021 0.3200 0.3800 0.2500 0.3800 24,895 +0.08(+26.67%)
May 11, 2021 0.2400 0.3000 0.2020 0.3000 7,031 +0.00(+0.00%)
May 10, 2021 0.2655 0.3000 0.2407 0.3000 9,277 -0.01(-1.64%)
May 07, 2021 0.2206 0.3050 0.2206 0.3050 80,596 +0.03(+10.71%)
May 06, 2021 0.3299 0.3299 0.2300 0.2755 4,968 +0.01(+2.04%)
May 05, 2021 0.2211 0.2700 0.2211 0.2700 1,385 +0.06(+31.07%)
May 04, 2021 0.2750 0.2800 0.2060 0.2060 17,375 -0.10(-33.55%)
May 03, 2021 0.3000 0.3100 0.2400 0.3100 16,030 -0.02(-5.11%)
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%)
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.