NTGL

Nanotech Gaming (PK) Historical Data

NTGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 0
Aug 06 2020 0.0036 0.0007 24.14% 0.0032 0.0036 0.00275 202,400
Aug 05 2020 0.0029 0.00 +0.00% 0.0024 0.0029 0.0024 0
Aug 05 2020 0.0029 0.001 52.63% 0.0024 0.0029 0.0024 394,117
Aug 04 2020 0.0019 0.0003 18.75% 0.0019 0.0019 0.0019 840
Aug 03 2020 0.0016 0.00 +0.00% 0.0016 0.0016 0.0016 0
Aug 03 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0016 0
Jul 31 2020 0.0016 -0.0002 -11.11% 0.0016 0.0016 0.0016 49,970
Jul 30 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0018 0
Jul 30 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 29 2020 0.0018 0.00 0.0% 0.00194 0.00205 0.0016 2,310
Jul 28 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 27 2020 0.0018 -0.00018 -8.86% 0.0018 0.0018 0.0018 20,000
Jul 24 2020 0.001975 0.00 +0.00% 0.0018 0.001975 0.0018 0
Jul 24 2020 0.001975 0.00018 9.72% 0.0018 0.001975 0.0018 3,620
Jul 23 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 840
Jul 22 2020 0.0018 0.00 +0.00% 0.0018 0.0025 0.0018 0
Jul 22 2020 0.0018 0.00 0.0% 0.0018 0.0025 0.0018 260,240
Jul 21 2020 0.0018 0.00 0.0% 0.0025 0.0025 0.0018 65,000
Jul 20 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 17 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 16 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 15 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 14 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 13 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 10 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jul 09 2020 0.0018 -0.0002 -10.0% 0.0018 0.00215 0.0018 195,000
Jul 08 2020 0.002 0.00 +0.00% 0.0019 0.002 0.0018 0
Jul 08 2020 0.002 0.00 0.0% 0.0019 0.002 0.0018 300,770
Jul 07 2020 0.002 0.00 0.0% 0.002 0.002 0.002 0
Jul 06 2020 0.002 -0.0004 -16.67% 0.002 0.002 0.002 12,013
Jul 03 2020 0.0024 0.00 +0.00% 0.0024 0.0024 0.0024 0
Jul 02 2020 0.0024 0.00 0.0% 0.0024 0.0024 0.0024 0
Jul 01 2020 0.0024 0.00 0.0% 0.0024 0.0024 0.0024 0
Jun 30 2020 0.0024 0.00 0.0% 0.0024 0.0024 0.0024 0
Jun 29 2020 0.0024 -0.0001 -4.0% 0.002 0.0024 0.0019 100,300
Jun 26 2020 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Jun 25 2020 0.0025 0.00 0.0% 0.0029 0.0029 0.0025 212,702
Jun 24 2020 0.0025 0.00 +0.00% 0.0025 0.0025 0.0025 0
Jun 24 2020 0.0025 0.0002 8.7% 0.0025 0.0025 0.0025 50,100
Jun 23 2020 0.0023 0.00 +0.00% 0.0019 0.0023 0.0019 0
Jun 23 2020 0.0023 -0.0001 -4.17% 0.0019 0.0023 0.0019 200
Jun 22 2020 0.0024 0.0005 26.31% 0.0028 0.0028 0.0024 200
Jun 19 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 100
Jun 18 2020 0.0019 0.00 +0.00% 0.0019 0.0019 0.0019 0
Jun 18 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 0
Jun 17 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 0
Jun 16 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 0
Jun 15 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 0
Jun 12 2020 0.0019 0.0001 5.56% 0.0019 0.0019 0.0019 100
Jun 11 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jun 10 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jun 09 2020 0.0018 -0.0004 -18.18% 0.002 0.00255 0.0018 150,400
Jun 08 2020 0.0022 0.00 +0.00% 0.0022 0.0022 0.0022 0
Jun 08 2020 0.0022 0.0001 4.76% 0.0022 0.0022 0.0022 5,410
Jun 05 2020 0.0021 0.00 +0.00% 0.0021 0.00229 0.0021 0
Jun 05 2020 0.0021 0.00 0.0% 0.0021 0.00229 0.0021 139,800
Jun 04 2020 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Jun 03 2020 0.0021 -0.0004 -16.0% 0.0021 0.0021 0.0021 200
Jun 02 2020 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Jun 01 2020 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
May 29 2020 0.0025 0.00035 16.28% 0.002 0.0025 0.002 191,140
May 28 2020 0.00215 0.00 0.0% 0.00215 0.00215 0.00215 0
May 27 2020 0.00215 0.00095 79.18% 0.00215 0.00215 0.00215 200
May 26 2020 0.0012 0.00 +0.00% 0.0012 0.0012 0.0012 0
May 26 2020 0.0012 -0.0002 -14.29% 0.0012 0.0012 0.0012 540
May 25 2020 0.0014 0.00 +0.00% 0.0019 0.0019 0.0014 0
May 22 2020 0.0014 -0.0001 -6.67% 0.0019 0.0019 0.0014 39,740
May 21 2020 0.0015 -0.0004 -21.05% 0.0015 0.0015 0.0015 2,340
May 20 2020 0.0019 0.00 +0.00% 0.0019 0.0019 0.0019 0
May 20 2020 0.0019 0.0004 26.67% 0.0019 0.0019 0.0019 200
May 19 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
May 18 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 198
May 15 2020 0.0015 0.00 +0.00% 0.0015 0.00155 0.0015 0
May 15 2020 0.0015 0.00 0.0% 0.0015 0.00155 0.0015 110,670
May 14 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
May 13 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
May 12 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
May 11 2020 0.0015 -0.0004 -21.05% 0.0015 0.0015 0.0015 251,670


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.