NFEI

New Frontier Energy (PK) Historical Data

NFEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.02185 0.00 0.0% 0.02185 0.02185 0.02185 0
Oct 21 2021 0.02185 0.00 0.0% 0.02185 0.02185 0.02185 0
Oct 20 2021 0.02185 0.00 0.0% 0.02185 0.02185 0.02185 0
Oct 19 2021 0.02185 0.00 0.0% 0.02185 0.02185 0.02185 0
Oct 18 2021 0.02185 0.00 0.0% 0.02185 0.02185 0.02185 0
Oct 15 2021 0.02185 0.00 0.0% 0.02185 0.02185 0.02185 0
Oct 14 2021 0.02185 0.00 0.0% 0.02185 0.02185 0.02185 0
Oct 13 2021 0.02185 0.00407 22.89% 0.02185 0.02185 0.02185 5,000
Oct 12 2021 0.01778 -0.00407 -18.63% 0.02185 0.026 0.01778 5,600
Oct 11 2021 0.02185 -0.00125 -5.39% 0.02185 0.02185 0.02185 17,200
Oct 08 2021 0.023095 0.00 +0.00% 0.026 0.026 0.023095 0
Oct 08 2021 0.023095 -0.00241 -9.43% 0.026 0.026 0.023095 12,000
Oct 07 2021 0.0255 0.00 0.0% 0.0255 0.0255 0.0255 0
Oct 06 2021 0.0255 0.0037 16.97% 0.0255 0.0255 0.0255 12,525
Oct 05 2021 0.0218 0.00 +0.00% 0.0218 0.0218 0.0218 0
Oct 05 2021 0.0218 0.00 0.0% 0.0218 0.0218 0.0218 0
Oct 04 2021 0.0218 -0.0042 -16.15% 0.0192 0.0218 0.019 185,160
Oct 01 2021 0.026 0.0085 48.57% 0.0269 0.0269 0.0177 175,300
Sep 30 2021 0.0175 0.0054 44.63% 0.01845 0.01845 0.0175 60,000
Sep 29 2021 0.0121 0.00 0.0% 0.0121 0.0121 0.0121 0
Sep 28 2021 0.0121 0.00 0.0% 0.0121 0.0121 0.0121 0
Sep 27 2021 0.0121 0.00 0.0% 0.0121 0.0121 0.0121 0
Sep 24 2021 0.0121 -0.0079 -39.5% 0.0195 0.0195 0.0121 53,000
Sep 23 2021 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Sep 23 2021 0.02 0.00 0.0% 0.02 0.02 0.02 0
Sep 22 2021 0.02 -0.0075 -27.27% 0.025 0.025 0.02 115,104
Sep 21 2021 0.0275 0.00 +0.00% 0.0275 0.0275 0.0275 0
Sep 21 2021 0.0275 0.00 0.0% 0.0275 0.0275 0.0275 0
Sep 20 2021 0.0275 0.00 0.0% 0.0275 0.0275 0.0275 0
Sep 17 2021 0.0275 0.00 0.0% 0.0275 0.0275 0.02725 82,000
Sep 16 2021 0.0275 0.00 0.0% 0.0275 0.0275 0.0275 0
Sep 15 2021 0.0275 0.00354 14.77% 0.02368 0.0275 0.02368 80,000
Sep 14 2021 0.02396 0.00 +0.00% 0.02396 0.02396 0.02396 0
Sep 14 2021 0.02396 0.00346 16.88% 0.02396 0.02396 0.02396 10,000
Sep 13 2021 0.0205 -0.001 -4.65% 0.02174 0.02174 0.0205 71,107
Sep 10 2021 0.0215 0.00 0.0% 0.0215 0.0215 0.0215 0
Sep 09 2021 0.0215 0.00125 6.17% 0.0195 0.0215 0.0195 71,281
Sep 08 2021 0.02025 0.00 +0.00% 0.02025 0.02025 0.02025 0
Sep 08 2021 0.02025 0.00025 1.25% 0.02025 0.02025 0.02025 225
Sep 07 2021 0.02 0.00 0.0% 0.02 0.02 0.02 9,900
Sep 06 2021 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Sep 03 2021 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Sep 03 2021 0.02 0.00 0.0% 0.02 0.02 0.02 0
Sep 02 2021 0.02 0.00 0.0% 0.02 0.02 0.02 0
Sep 01 2021 0.02 0.001 5.26% 0.021 0.021 0.02 153,200
Aug 31 2021 0.019 0.00 +0.00% 0.019 0.019 0.019 0
Aug 31 2021 0.019 0.00 0.0% 0.019 0.019 0.019 0
Aug 30 2021 0.019 -0.0028 -12.84% 0.019 0.019 0.019 2,178
Aug 27 2021 0.0218 -0.0062 -22.14% 0.0218 0.0218 0.0218 28,000
Aug 26 2021 0.028 0.00 0.0% 0.028 0.028 0.028 0
Aug 25 2021 0.028 0.00892 46.75% 0.0235 0.028 0.01908 16,700
Aug 24 2021 0.01908 -0.00892 -31.86% 0.01908 0.01908 0.01908 10,000
Aug 23 2021 0.028 0.00 0.0% 0.028 0.028 0.028 3,000
Aug 20 2021 0.028 0.00 +0.00% 0.019 0.028 0.019 0
Aug 20 2021 0.028 0.00726 35.0% 0.019 0.028 0.019 2,745
Aug 19 2021 0.02074 0.00 0.0% 0.02074 0.02074 0.02074 0
Aug 18 2021 0.02074 0.00 0.0% 0.02074 0.02074 0.02074 0
Aug 17 2021 0.02074 0.00 0.0% 0.02074 0.02074 0.02074 0
Aug 16 2021 0.02074 0.00 0.0% 0.02074 0.02074 0.02074 0
Aug 13 2021 0.02074 0.00 0.0% 0.02074 0.02074 0.02074 0
Aug 12 2021 0.02074 0.00149 7.74% 0.02 0.023 0.02 60,000
Aug 11 2021 0.01925 0.00 0.0% 0.01925 0.01925 0.01925 0
Aug 10 2021 0.01925 0.00075 4.05% 0.01998 0.01998 0.01925 11,000
Aug 09 2021 0.0185 -0.005 -21.28% 0.022 0.029 0.0185 1,190,413
Aug 06 2021 0.0235 0.00 +0.00% 0.025 0.025 0.0235 0
Aug 06 2021 0.0235 -0.0015 -6.0% 0.025 0.025 0.0235 48,100
Aug 05 2021 0.025 0.00 0.0% 0.03 0.034 0.025 121,500
Aug 04 2021 0.025 -0.00428 -14.6% 0.025 0.025 0.025 5,000
Aug 03 2021 0.029275 0.00 +0.00% 0.0395 0.0395 0.029275 0
Aug 03 2021 0.029275 -0.00473 -13.9% 0.0395 0.0395 0.029275 16,100
Aug 02 2021 0.034 -0.00095 -2.72% 0.035 0.035 0.025 75,284
Jul 30 2021 0.03495 0.01595 83.95% 0.01828 0.0355 0.0178 350,882
Jul 29 2021 0.019 0.00 +0.00% 0.019 0.019 0.019 0
Jul 29 2021 0.019 0.00 0.0% 0.019 0.019 0.019 0
Jul 28 2021 0.019 0.00 0.0% 0.019 0.019 0.019 0
Jul 27 2021 0.019 -0.005 -20.83% 0.019 0.019 0.019 20,000
Jul 26 2021 0.024 0.00 +0.00% 0.024 0.024 0.024 0
Jul 26 2021 0.024 0.00 0.0% 0.024 0.024 0.024 0


Your Recent History
USOTC
NFEI
New Fronti..
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.