The NFT Gaming Company Inc. Common Stock (NFTG) Historical Stock Data

0.28 ↓7.09 (-96.24%)

As of January 18, 2024, 2:48pm EST.

Historical Data

In the past 30 trading days, NFTG is down -1.33% a day on average. There have been 15 days where The NFT Gaming Company Inc. Common Stock closed green and 15 days where NFTG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-03-21	7.43	7.37	↓$0.06 (-0.81%)	7.06	7.65	84.39K
2024-03-18	6.68	6.71	↑$0.03 (0.45%)	6.50	7.27	289.91K
2024-03-15	7.56	6.96	↓$0.60 (-7.94%)	6.75	8.14	370.49K
2024-03-13	10.59	8.04	↓$2.55 (-24.08%)	6.50	16.27	43.32M
2024-03-08	6.31	6.33	↑$0.02 (0.24%)	5.33	6.55	291.82K
2024-03-01	0.52	0.55	↑$0.03 (5.13%)	0.49	0.57	732.09K
2024-02-23	0.47	0.53	↑$0.05 (11.57%)	0.45	0.63	3.07M
2024-02-16	1.20	0.70	↓$0.50 (-41.75%)	0.64	1.60	107.03M
2024-02-15	0.22	0.26	↑$0.03 (13.59%)	0.22	0.31	0.95M
2024-02-02	0.20	0.20	↓$0.00 (-0.35%)	0.19	0.21	183.30K
2024-01-31	0.23	0.22	↓$0.01 (-4.85%)	0.21	0.24	279.46K
2024-01-30	0.20	0.21	↑$0.01 (4.93%)	0.20	0.23	205.84K
2024-01-29	0.23	0.21	↓$0.02 (-6.84%)	0.21	0.24	107.43K
2024-01-26	0.23	0.23	↑$0.00 (0.92%)	0.22	0.25	235.73K
2024-01-24	0.24	0.25	↑$0.01 (5.49%)	0.22	0.25	541.15K
2024-01-23	0.19	0.24	↑$0.05 (26.16%)	0.19	0.25	807.99K
2024-01-22	0.23	0.22	↓$0.01 (-2.62%)	0.21	0.23	678.75K
2024-01-19	0.33	0.25	↓$0.08 (-25.00%)	0.22	0.33	7.65M
2024-01-18	0.25	0.25	↑$0.00 (0.04%)	0.25	0.28	148K
2024-01-17	0.26	0.27	↑$0.01 (3.42%)	0.25	0.28	263K
2024-01-16	0.28	0.27	↓$0.01 (-2.10%)	0.25	0.28	181.32K
2024-01-12	0.28	0.28	↑$0.01 (2.56%)	0.27	0.30	256.95K
2024-01-11	0.33	0.30	↓$0.03 (-8.81%)	0.26	0.33	728.01K
2024-01-10	0.38	0.35	↓$0.03 (-7.14%)	0.34	0.39	206.84K
2024-01-09	0.40	0.39	↓$0.01 (-3.00%)	0.35	0.40	115.19K
2024-01-08	0.35	0.39	↑$0.05 (13.95%)	0.34	0.40	258.05K
2024-01-05	0.32	0.34	↑$0.02 (4.83%)	0.32	0.35	315.22K
2024-01-04	0.33	0.34	↑$0.01 (2.97%)	0.31	0.35	105.95K
2024-01-03	0.32	0.32	↓$0.00 (-0.63%)	0.31	0.34	82.63K
2024-01-02	0.34	0.34	↓$0.00 (-0.32%)	0.33	0.35	52.48K