NanoTech Gaming, Inc. Historical Data - NTGL

NTGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 0.004 0.00 0.0% 0.0037 0.004 0.0036 95,890
Nov 15 2019 0.004 -0.0003 -6.98% 0.0043 0.00435 0.004 151,330
Nov 14 2019 0.0043 -0.0015 -25.86% 0.0062 0.0062 0.0043 497,271
Nov 13 2019 0.0058 0.00 +0.00% 0.0074 0.0075 0.0052 0
Nov 13 2019 0.0058 -0.0016 -21.62% 0.0074 0.0075 0.0052 1,273,783
Nov 12 2019 0.0074 0.0042 131.25% 0.0056 0.0135 0.0046 10,032,797
Nov 11 2019 0.0032 -0.00061 -15.97% 0.0032 0.0032 0.0029 750,965
Nov 08 2019 0.003808 0.00 +0.00% 0.0032 0.003808 0.0032 0
Nov 08 2019 0.003808 0.00061 19.0% 0.0032 0.003808 0.0032 46,665
Nov 07 2019 0.0032 -0.00019 -5.6% 0.0032 0.005155 0.0032 195,047
Nov 06 2019 0.00339 -0.00011 -3.14% 0.0035 0.0037 0.0032 41,500
Nov 05 2019 0.0035 0.00 +0.00% 0.0028 0.0035 0.0028 0
Nov 05 2019 0.0035 0.0003 9.38% 0.0028 0.0035 0.0028 288,408
Nov 04 2019 0.0032 -0.0013 -28.89% 0.0042 0.0042 0.0025 3,557,731
Nov 01 2019 0.0045 0.00 +0.00% 0.006 0.0064 0.0045 0
Nov 01 2019 0.0045 -0.0015 -25.0% 0.006 0.0064 0.0045 783,974
Oct 31 2019 0.006 0.00 +0.00% 0.0053 0.0085 0.0053 0
Oct 31 2019 0.006 0.0008 15.38% 0.0053 0.0085 0.0053 798,381
Oct 30 2019 0.0052 -0.0033 -38.82% 0.009 0.011 0.0051 5,229,045
Oct 29 2019 0.0085 0.00 +0.00% 0.0065 0.019 0.0065 0
Oct 29 2019 0.0085 0.0025 41.67% 0.0065 0.019 0.0065 11,185,969
Oct 28 2019 0.006 0.004 200.0% 0.0025 0.0084 0.0025 5,430,221
Oct 25 2019 0.002 0.00 0.0% 0.002 0.002 0.002 0
Oct 24 2019 0.002 -0.0001 -4.76% 0.002 0.002 0.002 219,200
Oct 23 2019 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
Oct 23 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Oct 22 2019 0.0021 0.0001 5.0% 0.002 0.0021 0.002 29,800
Oct 21 2019 0.002 -0.0001 -4.76% 0.0028 0.0028 0.002 122,210
Oct 18 2019 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
Oct 18 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Oct 17 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Oct 16 2019 0.0021 0.0001 5.0% 0.002 0.0021 0.002 300
Oct 15 2019 0.002 0.00 +0.00% 0.002 0.002 0.002 0
Oct 15 2019 0.002 0.00 0.0% 0.002 0.002 0.002 0
Oct 14 2019 0.002 0.00 0.0% 0.002 0.002 0.002 1,870
Oct 11 2019 0.002 0.00 0.0% 0.002 0.002 0.002 30,000
Oct 10 2019 0.002 0.00 +0.00% 0.002 0.002 0.002 0
Oct 10 2019 0.002 0.00033 19.76% 0.002 0.002 0.002 100
Oct 09 2019 0.00167 0.00 0.0% 0.00167 0.00167 0.00167 0
Oct 08 2019 0.00167 0.00 0.0% 0.00167 0.00167 0.00167 0
Oct 07 2019 0.00167 0.00 0.0% 0.00167 0.00167 0.00167 0
Oct 04 2019 0.00167 0.00007 4.38% 0.00167 0.00167 0.00167 320
Oct 03 2019 0.0016 0.00 +0.00% 0.0016 0.0016 0.0016 0
Oct 03 2019 0.0016 0.00 0.0% 0.0016 0.0016 0.0016 100
Oct 02 2019 0.0016 0.00 0.0% 0.0016 0.0016 0.0016 10,000
Oct 01 2019 0.0016 0.00 +0.00% 0.001888 0.001888 0.0016 0
Oct 01 2019 0.0016 -0.0004 -20.0% 0.001888 0.001888 0.0016 524,379
Sep 30 2019 0.002 0.00 0.0% 0.002 0.002 0.002 100
Sep 27 2019 0.002 0.00 0.0% 0.002 0.002 0.002 1,670
Sep 26 2019 0.002 0.00 0.0% 0.002 0.002 0.002 0
Sep 25 2019 0.002 0.00 0.0% 0.002 0.002 0.002 0
Sep 24 2019 0.002 0.00 0.0% 0.002 0.002 0.002 0
Sep 23 2019 0.002 -0.00023 -10.11% 0.002 0.002 0.002 100
Sep 20 2019 0.002225 0.00 +0.00% 0.002225 0.002225 0.002225 0
Sep 20 2019 0.002225 0.00 0.0% 0.002225 0.002225 0.002225 0
Sep 19 2019 0.002225 -0.00054 -19.53% 0.002 0.002225 0.002 1,770
Sep 18 2019 0.002765 0.00 0.0% 0.002765 0.002765 0.002765 0
Sep 17 2019 0.002765 -0.00014 -4.66% 0.002 0.002765 0.002 3,560
Sep 16 2019 0.0029 0.00 +0.00% 0.002 0.0029 0.002 0
Sep 16 2019 0.0029 0.00 0.0% 0.002 0.0029 0.002 400
Sep 13 2019 0.0029 0.00 0.0% 0.0029 0.0029 0.0029 0
Sep 12 2019 0.0029 0.0009 45.0% 0.0029 0.0029 0.0029 100,000
Sep 11 2019 0.002 0.00 0.0% 0.002 0.002 0.002 0
Sep 10 2019 0.002 0.00 0.0% 0.002 0.002 0.002 840
Sep 09 2019 0.002 0.00 +0.00% 0.002288 0.002288 0.002 0
Sep 09 2019 0.002 -0.0001 -4.76% 0.002288 0.002288 0.002 900
Sep 06 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Sep 05 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 44,730
Sep 04 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 170
Sep 03 2019 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
Sep 03 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Sep 02 2019 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
Aug 30 2019 0.0021 -0.00004 -1.87% 0.0021 0.0021 0.0021 10,000
Aug 29 2019 0.00214 0.00 +0.00% 0.00214 0.00214 0.00214 0
Aug 29 2019 0.00214 0.00 0.0% 0.00214 0.00214 0.00214 0
Aug 28 2019 0.00214 0.00004 1.9% 0.00214 0.00214 0.00214 490
Aug 27 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 10,000
Aug 26 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Aug 23 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Aug 22 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 100
Aug 21 2019 0.0021 0.0001 5.0% 0.0021 0.0021 0.0021 1,670


Your Recent History
USOTC
NTGL
NanoTech G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.