NFI Group Inc (PK) (NFYEF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 4.90605427975 | 9.58 | 10.59 | 9.51 | 24143 | 10.21187135 | CS |
| 4 | 0.24 | 2.44648318043 | 9.81 | 10.59 | 9.04 | 11585 | 9.888421 | CS |
| 12 | -0.95 | -8.63636363636 | 11 | 12.76 | 9.04 | 29502 | 11.42199134 | CS |
| 26 | -1.82 | -15.3327716933 | 11.87 | 14.7 | 9.04 | 27018 | 12.17069825 | CS |
| 52 | -0.25 | -2.42718446602 | 10.3 | 14.7 | 7.7801 | 19961 | 11.56563608 | CS |
| 156 | -5.25 | -34.3137254902 | 15.3 | 15.84 | 5.15 | 8518 | 11.10693207 | CS |
| 260 | -11.9596 | -54.3381070079 | 22.0096 | 25.73 | 5.15 | 6096 | 12.54801278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 10.47 | 0.5 | 5.02 | 9.51 | 10.59 | 9.51 | 48803 |
| 1735942980 | 9.97 | -0.06 | -0.60 | 9.88 | 9.97 | 9.88 | 15540 |
| 1735856700 | 10.03 | 0.31 | 3.19 | 9.89 | 10.03 | 9.89 | 22625 |
| 1735683960 | 9.72 | 0.19 | 2.03 | 9.58 | 9.72 | 9.58 | 9604 |
| 1735597740 | 9.5269999 | -0.02 | -0.24 | 9.58 | 9.58 | 9.5101 | 5271 |
| 1735338000 | 9.55 | 0.15 | 1.60 | 9.519 | 9.56 | 9.519 | 13022 |
| 1735252020 | 9.4 | -0.27 | -2.79 | 9.4 | 9.4 | 9.4 | 1010 |
| 1735078200 | 9.67 | 0.11 | 1.19 | 9.59 | 9.67 | 9.59 | 1000 |
| 1734992400 | 9.5566 | -0.09 | -0.93 | 9.0399999 | 9.578 | 9.0399999 | 6368 |
| 1734733200 | 9.6466 | 0.09 | 0.95 | 9.3767 | 9.6466 | 9.3501 | 10939 |
| 1734646800 | 9.5559999 | 0.01 | 0.13 | 9.63 | 9.63 | 9.5559999 | 18734 |
| 1734560940 | 9.544 | -0.16 | -1.61 | 9.645 | 9.645 | 9.544 | 25632 |
| 1734474360 | 9.7 | 0.11 | 1.15 | 9.7 | 9.7 | 9.7 | 125 |
| 1734388140 | 9.59 | -0.05 | -0.52 | 9.638114 | 9.638114 | 9.59 | 4648 |
| 1734128940 | 9.6405 | -0.02 | -0.20 | 9.65 | 9.65 | 9.6405 | 6426 |
| 1734042480 | 9.66 | -0.29 | -2.87 | 9.76 | 9.7634 | 9.654 | 6050 |
| 1733955900 | 9.945 | 0.11 | 1.07 | 9.88 | 9.97 | 9.88 | 5748 |
| 1733869200 | 9.84 | -0.1 | -0.97 | 9.81 | 9.8699999 | 9.8 | 6980 |
| 1733782800 | 9.9365 | 0.01 | 0.07 | 9.93 | 9.9365 | 9.93 | 26966 |
| 1733523600 | 9.93 | -0.31 | -3.03 | 10 | 10 | 9.9237 | 16294 |
| 1733437500 | 10.24 | -0.08 | -0.78 | 10.26 | 10.26 | 10.24 | 27710 |
| 1733350980 | 10.32 | 0.22 | 2.18 | 10.6 | 10.6 | 10.32 | 31305 |
| 1733264700 | 10.1 | 0.05 | 0.50 | 10.04 | 10.1 | 9.974 | 5351 |
| 1733178180 | 10.05 | 0.25 | 2.55 | 9.8699999 | 10.203 | 9.8699999 | 24909 |
| 1732918200 | 9.8 | -0.52 | -5.04 | 9.8 | 9.8 | 9.8 | 7922 |
| 1732746540 | 10.32 | 0.02 | 0.15 | 10.335 | 10.37 | 10.3 | 16173 |
| 1732660140 | 10.305 | -0.23 | -2.17 | 10.305 | 10.305 | 10.305 | 22256 |
| 1732573560 | 10.5338 | 0.08 | 0.80 | 10.37 | 10.68 | 9.74 | 48884 |
| 1732314000 | 10.45 | 0 | 0.02 | 10.4705 | 10.4705 | 10.45 | 30940 |
| 1732228140 | 10.448 | 0 | 0.00 | 10.448 | 10.448 | 10.448 | 0 |
| 1732141740 | 10.448 | -0.41 | -3.75 | 10.6339 | 10.65 | 10.43 | 35238 |
| 1732055040 | 10.855 | 0 | 0.00 | 10.855 | 10.855 | 10.855 | 0 |
| 1731968640 | 10.855 | -0.1 | -0.87 | 10.78 | 10.86 | 10.78 | 31212 |
| 1731709200 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1731622800 | 10.95 | 0.07 | 0.69 | 10.87 | 10.95 | 10.87 | 5801 |
| 1731536760 | 10.875 | -0.24 | -2.12 | 9.48 | 10.98 | 9.48 | 27683 |
| 1731450480 | 11.11 | -0.11 | -0.98 | 11.2 | 11.2 | 11 | 5370 |
| 1731363600 | 11.22 | -0.2 | -1.75 | 11.34 | 11.34 | 11.006 | 42701 |
| 1731104400 | 11.42 | -0.09 | -0.78 | 11.36 | 11.42 | 11.3 | 67590 |
| 1731018540 | 11.51 | -0.37 | -3.07 | 10.95 | 11.72 | 10.95 | 120651 |
| 1730931600 | 11.875 | 0.04 | 0.32 | 11.6154 | 11.875 | 11.6101 | 24223 |
| 1730845680 | 11.837 | 0.47 | 4.11 | 11.83 | 11.837 | 11.83 | 11830 |
| 1730759160 | 11.37 | 0.21 | 1.88 | 11.1255 | 11.396 | 11.1255 | 17201 |
| 1730496420 | 11.16 | -0.22 | -1.90 | 11.375 | 11.3825 | 11 | 67199 |
| 1730409780 | 11.376 | -0.49 | -4.16 | 11.55 | 11.55 | 11.376 | 44884 |
| 1730323500 | 11.87 | 0.17 | 1.45 | 11.73 | 11.87 | 11.73 | 3552 |
| 1730237280 | 11.6999 | -0.19 | -1.60 | 11.7 | 11.7 | 11.6912 | 11474 |
| 1730150880 | 11.89 | 0.13 | 1.10 | 11.81 | 11.94 | 11.81 | 16954 |
| 1729891500 | 11.7605 | -0.11 | -0.92 | 11.805 | 11.805 | 11.75 | 3209 |
| 1729805160 | 11.87 | -0.08 | -0.67 | 11.86 | 11.873 | 11.86 | 5311 |
| 1729718940 | 11.95 | -0.24 | -1.97 | 11.95 | 11.95 | 11.95 | 9150 |
| 1729632300 | 12.19 | -0.02 | -0.16 | 12.14 | 12.19 | 12.02 | 3395 |
| 1729545600 | 12.21 | -0.25 | -2.01 | 12.4775 | 12.4775 | 12.21 | 4581 |
| 1729286400 | 12.46 | 0 | 0.00 | 12.46 | 12.46 | 12.46 | 0 |
| 1729200000 | 12.46 | -0.29 | -2.27 | 12.711 | 12.76 | 12.46 | 18318 |
| 1729114080 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1729027680 | 12.75 | -0.03 | -0.20 | 11 | 12.75 | 11 | 489329 |
| 1728941220 | 12.775 | 0.01 | 0.05 | 12.54 | 12.775 | 12.54 | 901 |
| 1728681900 | 12.769 | 0.09 | 0.70 | 12.9 | 12.9 | 12.687 | 1850 |
| 1728595560 | 12.68 | 0.02 | 0.16 | 12.709283 | 12.709283 | 12.68 | 576955 |
| 1728508800 | 12.66 | 0.03 | 0.27 | 12.27 | 12.66 | 12.27 | 6908 |
| 1728422580 | 12.6265 | -0.1 | -0.81 | 12.58 | 12.6265 | 12.315 | 8384 |
| 1728336000 | 12.73 | -0.04 | -0.31 | 13.045 | 13.045 | 12.73 | 4796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
