ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NXTP NextPlay Technologies Inc

0.6591
-0.0199 (-2.93%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NXTP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.6591 -0.0199 -2.93% 0.66 0.70 0.6591 22,061
Mar 27 2024 0.679 0.039 6.09% 0.666 0.70 0.64 10,957
Mar 26 2024 0.64 -0.02 -3.03% 0.65 0.70 0.64 18,549
Mar 25 2024 0.66 -0.037 -5.31% 0.70 0.70 0.65 13,831
Mar 22 2024 0.697 0.014 2.05% 0.683 0.70 0.64 19,895
Mar 21 2024 0.683 -0.0048 -0.70% 0.69 0.70 0.61 26,763
Mar 20 2024 0.6878 0.0268 4.05% 0.6682 0.6994 0.642 9,205
Mar 19 2024 0.661 -0.046 -6.51% 0.6766 0.7227 0.649 13,130
Mar 18 2024 0.707 -0.033 -4.46% 0.78 0.8093 0.654 38,114
Mar 15 2024 0.74 -0.109 -12.84% 0.82 0.85 0.7323 50,213
Mar 14 2024 0.849 0.029 3.54% 0.8699 0.88 0.82 34,584
Mar 13 2024 0.82 -0.0682 -7.68% 0.8616 0.9095 0.7701 50,444
Mar 12 2024 0.8882 -0.3418 -27.79% 1.22 1.22 0.76 237,360
Mar 11 2024 1.23 0.05 4.24% 1.21 1.25 1.16 14,925
Mar 08 2024 1.18 -0.01 -0.84% 1.18 1.24 1.18 10,750
Mar 07 2024 1.19 0.04 3.48% 1.16 1.19 1.1401 10,472
Mar 06 2024 1.15 -0.03 -2.54% 1.17 1.24 1.13 26,517
Mar 05 2024 1.18 0.07 6.31% 1.11 1.20 1.06 55,976
Mar 04 2024 1.11 -0.05 -4.31% 1.11 1.1959 1.10 22,140
Mar 01 2024 1.16 0.05 4.50% 1.14 1.1981 1.13 20,129
Feb 29 2024 1.11 -0.05 -4.31% 1.16 1.20 1.11 20,000
Feb 28 2024 1.16 -0.06 -4.92% 1.24 1.24 1.16 31,980
Feb 27 2024 1.22 0.14 12.44% 1.06 1.25 1.06 57,635
Feb 26 2024 1.085 -0.04 -3.13% 1.02 1.10 1.02 19,990
Feb 23 2024 1.12 -0.01 -0.88% 1.15 1.1809 1.04 28,785
Feb 22 2024 1.13 -0.03 -2.59% 1.07 1.20 1.07 15,460
Feb 21 2024 1.16 -0.11 -8.66% 1.24 1.24 1.13 24,010
Feb 20 2024 1.27 0.02 1.60% 1.31 1.31 1.19 19,365
Feb 16 2024 1.25 0.08 6.84% 1.16 1.30 1.15 80,144
Feb 15 2024 1.17 0.03 2.63% 1.18 1.18 1.10 20,321
Feb 14 2024 1.14 0.04 3.64% 1.08 1.17 1.08 17,206
Feb 13 2024 1.10 -0.11 -9.09% 1.17 1.2899 1.05 37,611
Feb 12 2024 1.21 0.18 17.48% 1.06 1.2536 1.04 90,618
Feb 09 2024 1.03 -0.05 -4.63% 1.07 1.0949 1.01 36,967
Feb 08 2024 1.08 -0.04 -3.57% 1.07 1.14 1.0402 36,553
Feb 07 2024 1.12 -0.01 -0.88% 1.11 1.16 1.10 20,965
Feb 06 2024 1.13 0.00 0.00% 1.12 1.18 1.10 14,096
Feb 05 2024 1.13 -0.11 -8.87% 1.22 1.235 1.11 31,293
Feb 02 2024 1.24 -0.02 -1.59% 1.22 1.30 1.10 56,839
Feb 01 2024 1.26 0.04 3.28% 1.28 1.34 1.21 74,862
Jan 31 2024 1.22 0.02 1.67% 1.24 1.34 1.21 48,303
Jan 30 2024 1.20 -0.19 -13.67% 1.35 1.45 1.20 91,055
Jan 29 2024 1.39 -0.28 -16.77% 1.67 1.70 1.28 170,999
Jan 26 2024 1.67 0.13 8.44% 1.57 1.7905 1.53 105,874
Jan 25 2024 1.54 -0.18 -10.47% 1.72 1.74 1.53 64,008
Jan 24 2024 1.72 0.06 3.61% 1.68 1.83 1.56 371,211
Jan 23 2024 1.66 0.14 9.21% 1.52 1.87 1.4701 1,158,547
Jan 22 2024 1.52 0.24 18.75% 1.27 1.5975 1.27 161,043
Jan 19 2024 1.28 -0.15 -10.49% 1.47 1.47 1.28 29,905
Jan 18 2024 1.43 0.02 1.42% 1.39 1.5892 1.39 39,626
Jan 17 2024 1.41 -0.07 -4.73% 1.45 1.46 1.41 31,315
Jan 16 2024 1.48 -0.21 -12.43% 1.61 1.64 1.48 70,823
Jan 12 2024 1.69 -0.17 -9.14% 1.77 1.8358 1.68 97,733
Jan 11 2024 1.86 -0.15 -7.46% 1.92 1.98 1.85 59,500
Jan 10 2024 2.01 -0.06 -2.90% 2.05 2.07 1.8924 79,486
Jan 09 2024 2.07 0.12 6.21% 1.96 2.0899 1.95 87,451
Jan 08 2024 1.9489 0.06 3.12% 1.89 1.98 1.8605 93,089
Jan 05 2024 1.89 -0.28 -12.90% 2.15 2.20 1.76 186,501
Jan 04 2024 2.17 0.29 15.43% 1.90 2.20 1.88 241,864
Jan 03 2024 1.88 -0.04 -2.08% 1.91 2.0081 1.84 120,997
Jan 02 2024 1.92 -0.37 -16.16% 2.22 2.22 1.91 263,898

Your Recent History

Delayed Upgrade Clock