New Age Farm Inc (CSE: NF )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.3500 0.3750 0.3500 0.3700 29,000 +0.02(+4.23%)
Sep 25, 2024 0.3550 0.3600 0.3350 0.3550 91,533 -0.02(-5.33%)
Sep 24, 2024 0.3650 0.3750 0.3500 0.3750 12,000 +0.00(+0.00%)
Sep 23, 2024 0.3650 0.3750 0.3600 0.3750 36,105 +0.01(+1.35%)
Sep 20, 2024 0.3500 0.3750 0.3500 0.3700 10,500 +0.03(+8.82%)
Sep 19, 2024 0.3300 0.3550 0.3300 0.3400 37,100 +0.02(+6.25%)
Sep 18, 2024 0.3350 0.3350 0.3200 0.3200 49,000 -0.01(-3.03%)
Sep 17, 2024 0.3350 0.3350 0.3300 0.3300 3,000 -0.03(-8.33%)
Sep 16, 2024 0.3900 0.3900 0.3350 0.3600 173,116 -0.03(-7.69%)
Sep 13, 2024 0.3750 0.3900 0.3700 0.3900 27,953 +0.03(+8.33%)
Sep 12, 2024 0.3450 0.3600 0.3100 0.3600 96,660 +0.02(+4.35%)
Sep 11, 2024 0.3300 0.3450 0.3250 0.3450 21,805 +0.01(+4.55%)
Sep 10, 2024 0.3300 0.3400 0.3250 0.3300 13,000 -0.01(-4.35%)
Sep 09, 2024 0.3750 0.3950 0.3450 0.3450 10,620 -0.03(-8.00%)
Sep 06, 2024 0.3550 0.3750 0.3550 0.3750 59,240 +0.02(+4.17%)
Sep 05, 2024 0.3600 0.3600 0.3550 0.3600 2,500 +0.02(+5.88%)
Sep 04, 2024 0.3600 0.3600 0.3400 0.3400 9,400 -0.04(-10.53%)
Sep 03, 2024 0.3800 0.3800 0.3800 0.3800 25,000 -0.01(-2.56%)
Aug 30, 2024 0.3900 0 -0.01(-2.50%)
Aug 29, 2024 0.4150 0.4150 0.4000 0.4000 43,700 -0.02(-4.76%)
Aug 28, 2024 0.4200 0.4250 0.4200 0.4200 111,285 +0.00(+0.00%)
Aug 27, 2024 0.4150 0.4250 0.4150 0.4200 77,500 +0.02(+5.00%)
Aug 26, 2024 0.4000 0.4000 0.4000 0.4000 27,000 +0.00(+0.00%)
Aug 23, 2024 0.3800 0.4000 0.3800 0.4000 125,159 +0.02(+5.26%)
Aug 22, 2024 0.3850 0.3850 0.3600 0.3800 74,635 -0.01(-2.56%)
Aug 21, 2024 0.3900 0.3900 0.3900 0.3900 17,500 +0.00(+0.00%)
Aug 20, 2024 0.3850 0.3900 0.3850 0.3900 15,500 +0.00(+0.00%)
Aug 19, 2024 0.3850 0.3900 0.3800 0.3900 45,300 +0.02(+5.41%)
Aug 16, 2024 0.3400 0.3700 0.3400 0.3700 95,450 +0.03(+8.82%)
Aug 15, 2024 0.3100 0.3400 0.3100 0.3400 159,520 +0.02(+6.25%)
Aug 14, 2024 0.3200 0.3200 0.3200 0.3200 88,400 +0.00(+0.00%)
Aug 13, 2024 0.3250 0.3250 0.3200 0.3200 28,200 -0.01(-1.54%)
Aug 12, 2024 0.3500 0.3500 0.3150 0.3250 26,037 -0.02(-7.14%)
Aug 09, 2024 0.3150 0.3500 0.3150 0.3500 41,300 +0.03(+11.11%)
Aug 08, 2024 0.3200 0.3200 0.3100 0.3150 74,412 -0.01(-3.08%)
Aug 07, 2024 0.3250 0.3250 0.3250 0.3250 26,864 -0.01(-1.52%)
Aug 06, 2024 0.3600 0.3600 0.3300 0.3300 123,341 -0.02(-5.71%)
Aug 02, 2024 0.3500 0 +0.01(+4.48%)
Aug 01, 2024 0.3700 0.3700 0.3350 0.3350 70,900 -0.04(-11.84%)
Jul 31, 2024 0.3750 0.3800 0.3700 0.3800 61,200 +0.01(+1.33%)
Jul 30, 2024 0.3700 0.3750 0.3600 0.3750 74,805 +0.01(+1.35%)
Jul 29, 2024 0.3850 0.3850 0.3600 0.3700 71,640 -0.02(-5.13%)
Jul 26, 2024 0.3950 0.4000 0.3850 0.3900 610,503 +0.01(+1.30%)
Jul 25, 2024 0.3900 0.3900 0.3700 0.3850 29,607 -0.02(-3.75%)
Jul 24, 2024 0.3900 0.4000 0.3850 0.4000 109,378 +0.01(+1.27%)
Jul 22, 2024 0.3950 0.3950 0 +0.01(+1.28%)
Jul 19, 2024 0.4000 0.4000 0.3900 0.3900 7,800 +0.00(+0.00%)
Jul 18, 2024 0.3950 0.4000 0.3850 0.3900 35,727 -0.01(-1.27%)
Jul 17, 2024 0.4050 0.4050 0.3800 0.3950 112,025 +0.04(+9.72%)
Jul 16, 2024 0.4000 0.4000 0.3600 0.3600 264,200 -0.02(-5.26%)
Jul 15, 2024 0.3950 0.3950 0.3800 0.3800 132,516 -0.02(-5.00%)
Jul 12, 2024 0.3850 0.4000 0.3850 0.4000 24,500 +0.01(+1.27%)
Jul 11, 2024 0.3900 0.3950 0.3850 0.3950 78,200 +0.01(+1.28%)
Jul 10, 2024 0.4000 0.4000 0.3900 0.3900 290,100 +0.00(+0.00%)
Jul 09, 2024 0.4000 0.4000 0.3900 0.3900 2,807,014 -0.03(-7.14%)
Jul 08, 2024 0.4000 0.4200 0.4000 0.4200 3,486 +0.00(+0.00%)
Jul 05, 2024 0.4100 0.4200 0.4000 0.4200 30,625 +0.02(+5.00%)
Jul 03, 2024 0.4000 0.4000 0 -0.01(-2.44%)
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.