Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

New Age Farm Inc (CSE: NF )

0.3700 +0.0700 (+23.33%)
Official Closing Price Updated: 3:59 PM EDT, Jun 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 24, 2024 0.4000 0.5000 0.3700 0.3700 393,060 +0.07(+23.33%)
Jun 21, 2024 0.3000 0.3050 0.3000 0.3000 21,000 +0.00(+0.00%)
Jun 20, 2024 0.3100 0.3100 0.3000 0.3000 33,850 +0.00(+0.00%)
Jun 19, 2024 0.3050 0.3050 0.2800 0.3000 22,950 -0.01(-1.64%)
Jun 18, 2024 0.3000 0.3250 0.2900 0.3050 90,500 +0.01(+1.67%)
Jun 17, 2024 0.3100 0.3150 0.3000 0.3000 41,400 -0.03(-7.69%)
Jun 13, 2024 0.3250 0.3250 0 +0.01(+1.56%)
Jun 12, 2024 0.3050 0.3250 0.3050 0.3200 271,500 +0.02(+4.92%)
Jun 11, 2024 0.3100 0.3100 0.3000 0.3050 22,535 -0.01(-1.61%)
Jun 10, 2024 0.3000 0.3100 0.3000 0.3100 47,501 +0.01(+3.33%)
Jun 07, 2024 0.3000 0.3050 0.3000 0.3000 10,100 -0.02(-6.25%)
Jun 06, 2024 0.3500 0.3500 0.3000 0.3200 33,570 -0.03(-8.57%)
Jun 05, 2024 0.3500 0.3500 0.3500 0.3500 9,500 +0.02(+7.69%)
Jun 04, 2024 0.3500 0.3500 0.3200 0.3250 15,545 -0.02(-7.14%)
Jun 03, 2024 0.3300 0.3500 0.3300 0.3500 34,378 +0.00(+0.00%)
May 31, 2024 0.3600 0.3950 0.3500 0.3500 163,490 -0.03(-7.89%)
May 28, 2024 0.3800 0.3800 100 -0.01(-2.56%)
May 27, 2024 0.4000 0.4000 0.3900 0.3900 41,000 -0.01(-2.50%)
May 24, 2024 0.3700 0.4000 0.3700 0.4000 19,612 +0.00(+0.00%)
May 23, 2024 0.4350 0.4350 0.3950 0.4000 150,220 -0.06(-13.04%)
May 22, 2024 0.4600 0.4600 0.4400 0.4600 11,000 +0.00(+0.00%)
May 21, 2024 0.4450 0.4600 0.4400 0.4600 66,034 +0.02(+3.37%)
May 17, 2024 0.4450 0 -0.01(-2.20%)
May 16, 2024 0.4600 0.4600 0.4550 0.4550 2,500 -0.01(-1.09%)
May 14, 2024 0.4600 0.4600 0 +0.00(+0.00%)
May 13, 2024 0.4700 0.4700 0.4600 0.4600 11,900 +0.01(+1.10%)
May 10, 2024 0.4750 0.4750 0.4550 0.4550 4,009 -0.02(-5.21%)
May 09, 2024 0.4800 0.4800 0.4800 0.4800 8,455 -0.01(-2.04%)
May 07, 2024 0.4900 0.4900 0 -0.02(-3.92%)
May 06, 2024 0.5100 0.5100 0.4600 0.5100 752,300 +0.05(+12.09%)
May 03, 2024 0.4550 0.4800 0.4550 0.4550 20,500 -0.05(-10.78%)
May 02, 2024 0.4900 0.5100 0.4900 0.5100 75,403 +0.01(+2.00%)
May 01, 2024 0.4750 0.5000 0.4750 0.5000 88,248 +0.03(+5.26%)
Apr 30, 2024 0.4750 0.4750 0.4700 0.4750 92,504 +0.01(+3.26%)
Apr 29, 2024 0.4600 0.4650 0.4600 0.4600 842,100 +0.02(+3.37%)
Apr 26, 2024 0.4150 0.4600 0.4150 0.4450 261,900 +0.03(+7.23%)
Apr 25, 2024 0.4200 0.4200 0.4150 0.4150 31,540 +0.01(+3.75%)
Apr 24, 2024 0.4100 0.4100 0.4000 0.4000 8,000 +0.00(+0.00%)
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 6,000 -0.02(-5.88%)
Apr 22, 2024 0.4100 0.4250 0.4100 0.4250 5,981 +0.02(+6.25%)
Apr 19, 2024 0.4200 0.4200 0.4000 0.4000 24,000 -0.05(-11.11%)
Apr 17, 2024 0.4500 0.4500 0 +0.01(+2.27%)
Apr 16, 2024 0.4600 0.4600 0.4100 0.4400 458,834 -0.02(-4.35%)
Apr 15, 2024 0.4750 0.4750 0.4600 0.4600 101,612 +0.00(+0.00%)
Apr 12, 2024 0.4600 0.4600 0.4600 0.4600 78,000 -0.03(-6.12%)
Apr 11, 2024 0.4700 0.4900 0.4700 0.4900 256,500 +0.01(+2.08%)
Apr 10, 2024 0.4300 0.4800 0.4300 0.4800 126,500 +0.01(+3.23%)
Apr 09, 2024 0.4600 0.4800 0.4100 0.4650 161,430 +0.01(+1.09%)
Apr 08, 2024 0.4600 0.4600 0.4600 0.4600 38,005 -0.02(-4.17%)
Apr 05, 2024 0.4000 0.4900 0.3900 0.4800 234,075 +0.04(+9.09%)
Apr 03, 2024 0.4400 0.4400 125 +0.03(+6.02%)
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.