NTGL

Nanotech Gaming (PK) Historical Data

NTGL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 0.0059 0.0016 37.21% 0.0059 0.0059 0.0043 265,980
May 06 2021 0.0043 0.00 +0.00% 0.0043 0.0043 0.0043 0
May 06 2021 0.0043 0.00 0.0% 0.0043 0.0043 0.0043 0
May 05 2021 0.0043 0.00 0.0% 0.0043 0.0051 0.0043 48,817
May 04 2021 0.0043 0.00 0.0% 0.0043 0.0043 0.0043 0
May 03 2021 0.0043 -0.0007 -14.0% 0.00385 0.0043 0.00385 3,960
Apr 30 2021 0.005 0.0007 16.28% 0.005 0.005 0.005 2,060
Apr 29 2021 0.0043 0.00 +0.00% 0.0043 0.0043 0.0043 0
Apr 29 2021 0.0043 0.0001 2.38% 0.0043 0.0043 0.0043 3,340
Apr 28 2021 0.0042 0.00 +0.00% 0.0042 0.0042 0.0042 0
Apr 28 2021 0.0042 -0.0003 -6.67% 0.0042 0.0042 0.0042 100
Apr 27 2021 0.0045 0.00 0.0% 0.0045 0.0045 0.0045 0
Apr 26 2021 0.0045 0.00 0.0% 0.0045 0.0045 0.0042 161,000
Apr 23 2021 0.0045 0.00 +0.00% 0.0057 0.0057 0.0045 0
Apr 23 2021 0.0045 -0.0001 -2.17% 0.0057 0.0057 0.0045 220,000
Apr 22 2021 0.0046 -0.0004 -8.0% 0.0062 0.0069 0.0044 171,390
Apr 21 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Apr 21 2021 0.005 0.0009 21.95% 0.005 0.005 0.005 2,090
Apr 20 2021 0.0041 0.00 0.0% 0.0041 0.0041 0.0041 0
Apr 19 2021 0.0041 0.0006 17.14% 0.0035 0.0062 0.0035 729,760
Apr 16 2021 0.0035 0.00039 12.54% 0.0034 0.0035 0.0034 2,470
Apr 15 2021 0.00311 0.00 +0.00% 0.0034 0.0034 0.003 0
Apr 15 2021 0.00311 -0.00021 -6.33% 0.0034 0.0034 0.003 677,238
Apr 14 2021 0.00332 0.00012 3.75% 0.00332 0.00332 0.00332 300
Apr 13 2021 0.0032 0.0001 3.23% 0.004 0.00459 0.0032 405,510
Apr 12 2021 0.0031 0.00 +0.00% 0.0031 0.0031 0.0031 0
Apr 12 2021 0.0031 0.0001 3.33% 0.0031 0.0031 0.0031 100
Apr 09 2021 0.003 -0.002 -40.0% 0.0056 0.0056 0.003 480,000
Apr 08 2021 0.005 0.00 0.0% 0.007 0.007 0.005 79,500
Apr 07 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Apr 07 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Apr 06 2021 0.005 -0.0001 -1.96% 0.0051 0.007 0.005 124,800
Apr 05 2021 0.0051 0.00 0.0% 0.00705 0.00705 0.0051 502
Apr 02 2021 0.0051 0.00 +0.00% 0.0051 0.0051 0.0051 0
Apr 01 2021 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Mar 31 2021 0.0051 0.00 0.0% 0.007 0.007 0.0051 44,560
Mar 30 2021 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 390
Mar 29 2021 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Mar 26 2021 0.0051 0.00 0.0% 0.0051 0.0071 0.0051 24,890
Mar 25 2021 0.0051 -0.0012 -19.05% 0.0051 0.0051 0.0051 2,170
Mar 24 2021 0.0063 0.00 +0.00% 0.0067 0.0067 0.0063 0
Mar 24 2021 0.0063 0.0012 23.53% 0.0067 0.0067 0.0063 10,220
Mar 23 2021 0.0051 0.00 0.0% 0.0051 0.0061 0.0051 30,390
Mar 22 2021 0.0051 0.00 +0.00% 0.0051 0.0051 0.0051 0
Mar 22 2021 0.0051 -0.0001 -1.92% 0.0051 0.0051 0.0051 100
Mar 19 2021 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Mar 18 2021 0.0052 0.0001 1.96% 0.0052 0.0052 0.0052 280
Mar 17 2021 0.0051 0.00 +0.00% 0.0071 0.0071 0.0051 0
Mar 17 2021 0.0051 -0.002 -28.17% 0.0071 0.0071 0.0051 101,000
Mar 16 2021 0.0071 0.00 0.0% 0.0071 0.0071 0.0071 0
Mar 15 2021 0.0071 0.00 0.0% 0.0071 0.0071 0.0071 50,400
Mar 12 2021 0.0071 -0.0001 -1.39% 0.0071 0.0071 0.005 51,106
Mar 11 2021 0.0072 0.00025 3.6% 0.0072 0.0072 0.0072 14,010
Mar 10 2021 0.00695 0.00 0.0% 0.00695 0.00695 0.00695 0
Mar 09 2021 0.00695 0.00 +0.00% 0.00695 0.00695 0.00695 0
Mar 09 2021 0.00695 0.00005 0.72% 0.00695 0.00695 0.00695 1,900
Mar 08 2021 0.0069 0.003 76.92% 0.0039 0.0069 0.0039 8,100
Mar 05 2021 0.0039 0.00 +0.00% 0.0039 0.0039 0.0039 0
Mar 05 2021 0.0039 0.00 0.0% 0.0039 0.0039 0.0039 0
Mar 04 2021 0.0039 -0.00175 -30.97% 0.00395 0.00395 0.0037 58,540
Mar 03 2021 0.00565 0.00195 52.7% 0.00695 0.0075 0.00565 83,836
Mar 02 2021 0.0037 -0.0014 -27.45% 0.0078 0.0078 0.0037 50,600
Mar 01 2021 0.0051 0.00 +0.00% 0.0051 0.0051 0.0051 0
Mar 01 2021 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Feb 26 2021 0.0051 0.00005 0.99% 0.0051 0.0051 0.0051 330
Feb 25 2021 0.00505 -0.00195 -27.86% 0.007 0.0079 0.00505 52,254
Feb 24 2021 0.007 0.00 +0.00% 0.006 0.007 0.006 0
Feb 24 2021 0.007 0.0034 94.44% 0.006 0.007 0.006 700
Feb 23 2021 0.0036 0.00 +0.00% 0.0045 0.0045 0.0036 0
Feb 23 2021 0.0036 -0.0024 -40.0% 0.0045 0.0045 0.0036 200,000
Feb 22 2021 0.006 -0.001 -14.29% 0.007 0.007 0.006 132,283
Feb 19 2021 0.007 0.0025 55.56% 0.0051 0.007 0.0051 32,598
Feb 18 2021 0.0045 0.00 +0.00% 0.0069 0.0069 0.0045 0
Feb 18 2021 0.0045 -0.0025 -35.71% 0.0069 0.0069 0.0045 11,370
Feb 17 2021 0.007 0.00 0.0% 0.007 0.007 0.0051 41,785
Feb 16 2021 0.007 0.00 +0.00% 0.0055 0.0079 0.0051 0
Feb 16 2021 0.007 0.0019 37.25% 0.0055 0.0079 0.0051 845,107
Feb 15 2021 0.0051 0.00 +0.00% 0.0065 0.0079 0.0051 0
Feb 12 2021 0.0051 -0.0027 -34.62% 0.0065 0.0079 0.0051 325,370
Feb 11 2021 0.0078 0.00 +0.00% 0.007 0.0078 0.0051 0
Feb 11 2021 0.0078 0.001 14.71% 0.007 0.0078 0.0051 361,904
Feb 10 2021 0.0068 0.0017 33.33% 0.0051 0.0068 0.0051 100,510
Feb 09 2021 0.0051 0.00 +0.00% 0.0036 0.006 0.0036 0
Feb 09 2021 0.0051 0.0011 27.5% 0.0036 0.006 0.0036 257,090


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.