NTGL

Nanotech Gaming (PK) Historical Data

NTGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.0024 -0.0012 -33.33% 0.0024 0.0024 0.0024 100
Sep 24 2020 0.0036 0.00 +0.00% 0.0036 0.0036 0.0036 0
Sep 24 2020 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 0
Sep 23 2020 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 7,280
Sep 22 2020 0.0036 0.00 +0.00% 0.0036 0.0036 0.0036 0
Sep 22 2020 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 0
Sep 21 2020 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 0
Sep 18 2020 0.0036 0.0016 80.0% 0.0036 0.0036 0.002 70,460
Sep 17 2020 0.002 0.00 0.0% 0.002 0.002 0.002 17,500
Sep 16 2020 0.002 0.00 0.0% 0.002 0.002 0.002 0
Sep 15 2020 0.002 0.00 0.0% 0.002 0.002 0.002 0
Sep 14 2020 0.002 0.00 0.0% 0.0036 0.0036 0.002 2,900
Sep 11 2020 0.002 0.00 +0.00% 0.00239 0.00239 0.002 0
Sep 11 2020 0.002 -0.0013 -39.39% 0.00239 0.00239 0.002 110,340
Sep 10 2020 0.0033 0.00 0.0% 0.0033 0.0033 0.0033 0
Sep 09 2020 0.0033 0.00 0.0% 0.0033 0.0033 0.0033 0
Sep 08 2020 0.0033 0.00 0.0% 0.0033 0.0033 0.0033 10,000
Sep 07 2020 0.0033 0.00 +0.00% 0.0033 0.0033 0.0033 0
Sep 04 2020 0.0033 0.00 +0.00% 0.0033 0.0033 0.0033 0
Sep 04 2020 0.0033 0.0005 17.86% 0.0033 0.0033 0.0033 1,600
Sep 03 2020 0.0028 0.00 0.0% 0.0028 0.0028 0.0028 0
Sep 02 2020 0.0028 -0.0005 -15.15% 0.00305 0.00305 0.0028 270
Sep 01 2020 0.0033 0.00 +0.00% 0.0036 0.0036 0.0033 0
Sep 01 2020 0.0033 0.0012 57.14% 0.0036 0.0036 0.0033 31,660
Aug 31 2020 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
Aug 31 2020 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Aug 28 2020 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Aug 27 2020 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Aug 26 2020 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 60,000
Aug 25 2020 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Aug 24 2020 0.0021 -0.0001 -4.55% 0.0021 0.0021 0.0021 200
Aug 21 2020 0.0022 0.00 0.0% 0.0022 0.0022 0.0022 410
Aug 20 2020 0.0022 -0.0004 -15.38% 0.0022 0.0022 0.0022 5,100
Aug 19 2020 0.0026 -0.0013 -33.33% 0.0026 0.0026 0.0026 130
Aug 18 2020 0.0039 0.00 +0.00% 0.0026 0.0039 0.0026 0
Aug 18 2020 0.0039 0.0013 50.0% 0.0026 0.0039 0.0026 31,680
Aug 17 2020 0.0026 0.00 +0.00% 0.0026 0.0026 0.0026 0
Aug 17 2020 0.0026 0.00 0.0% 0.0026 0.0026 0.0026 100
Aug 14 2020 0.0026 -0.0006 -18.75% 0.0026 0.0026 0.0026 100
Aug 13 2020 0.0032 0.00 +0.00% 0.0032 0.0032 0.0032 0
Aug 13 2020 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 100,000
Aug 12 2020 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Aug 11 2020 0.0032 -0.0006 -15.79% 0.0036 0.0036 0.0032 810
Aug 10 2020 0.0038 0.0002 5.56% 0.0037 0.0038 0.0037 130,000
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


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.