Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Farm Inc (CSE: NF )

0.4450 -0.0250 (-5.32%)
Official Closing Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.4700 0.4750 0.4200 0.4450 86,415 -0.02(-5.32%)
Nov 21, 2024 0.4250 0.4750 0.4250 0.4700 331,742 +0.04(+10.59%)
Nov 20, 2024 0.4150 0.4250 0.4150 0.4250 72,728 +0.01(+2.41%)
Nov 19, 2024 0.4100 0.4150 0.4100 0.4150 27,529 +0.00(+0.00%)
Nov 18, 2024 0.3900 0.4500 0.3750 0.4150 394,808 +0.02(+6.41%)
Nov 15, 2024 0.3750 0.3900 0.3750 0.3900 13,770 +0.02(+4.00%)
Nov 14, 2024 0.3900 0.3900 0.3750 0.3750 113,490 -0.02(-3.85%)
Nov 13, 2024 0.4000 0.4000 0.3750 0.3900 36,045 -0.01(-2.50%)
Nov 12, 2024 0.4000 0.4000 0.3750 0.4000 263,325 +0.01(+1.27%)
Nov 11, 2024 0.4000 0.4000 0.3950 0.3950 46,510 -0.01(-1.25%)
Nov 08, 2024 0.3800 0.4000 0.3800 0.4000 41,560 +0.00(+0.00%)
Nov 07, 2024 0.4250 0.4250 0.3900 0.4000 114,000 -0.02(-4.76%)
Nov 06, 2024 0.4300 0.4300 0.4000 0.4200 184,240 +0.01(+1.20%)
Nov 05, 2024 0.4250 0.4300 0.4100 0.4150 219,541 -0.01(-2.35%)
Nov 04, 2024 0.4200 0.4250 0.4000 0.4250 117,449 -0.01(-1.16%)
Nov 01, 2024 0.4300 0.4300 0.4275 0.4300 115,160 +0.00(+0.00%)
Oct 31, 2024 0.4300 0.4450 0.4100 0.4300 500,900 -0.10(-18.87%)
Oct 30, 2024 0.5100 0.5300 0.5100 0.5300 17,060 +0.04(+7.07%)
Oct 29, 2024 0.4950 0.5300 0.4950 0.4950 13,223 -0.01(-1.00%)
Oct 28, 2024 0.5000 0.5100 0.4550 0.5000 265,251 +0.00(+0.00%)
Oct 25, 2024 0.4700 0.5000 0.4550 0.5000 218,555 +0.03(+7.53%)
Oct 24, 2024 0.4500 0.4700 0.4500 0.4650 70,389 +0.02(+3.33%)
Oct 23, 2024 0.5000 0.5100 0.4500 0.4500 69,000 -0.03(-7.22%)
Oct 22, 2024 0.5100 0.5300 0.4650 0.4850 148,446 -0.03(-4.90%)
Oct 21, 2024 0.5000 0.5600 0.4950 0.5100 273,886 +0.02(+4.08%)
Oct 18, 2024 0.4450 0.5000 0.4450 0.4900 204,460 +0.03(+7.69%)
Oct 17, 2024 0.4800 0.4800 0.4350 0.4550 100,976 -0.02(-5.21%)
Oct 16, 2024 0.4150 0.4900 0.4150 0.4800 162,452 +0.08(+20.00%)
Oct 15, 2024 0.4200 0.4200 0.3800 0.4000 79,633 -0.02(-4.76%)
Oct 11, 2024 0.4200 0 +0.02(+6.33%)
Oct 10, 2024 0.3900 0.4000 0.3800 0.3950 65,940 +0.00(+0.00%)
Oct 09, 2024 0.3800 0.3950 0.3800 0.3950 67,060 -0.01(-1.25%)
Oct 08, 2024 0.4000 0.4000 0.3950 0.4000 77,750 +0.00(+0.00%)
Oct 07, 2024 0.4100 0.4100 0.3950 0.4000 130,500 +0.02(+5.26%)
Oct 04, 2024 0.3800 0.3800 0.3650 0.3800 29,500 +0.02(+5.56%)
Oct 03, 2024 0.3750 0.3800 0.3600 0.3600 99,000 -0.02(-4.00%)
Oct 02, 2024 0.3600 0.3750 0.3600 0.3750 54,000 +0.03(+7.14%)
Oct 01, 2024 0.3650 0.3650 0.3500 0.3500 18,781 -0.02(-4.11%)
Sep 30, 2024 0.3750 0.3750 0.3550 0.3650 3,600 -0.01(-1.35%)
Sep 27, 2024 0.3700 0.3700 0.3700 0.3700 3,105 +0.00(+0.00%)
Sep 26, 2024 0.3500 0.3750 0.3500 0.3700 29,000 +0.02(+4.23%)
Sep 25, 2024 0.3550 0.3600 0.3350 0.3550 91,533 -0.02(-5.33%)
Sep 24, 2024 0.3650 0.3750 0.3500 0.3750 12,000 +0.00(+0.00%)
Sep 23, 2024 0.3650 0.3750 0.3600 0.3750 36,105 +0.01(+1.35%)
Sep 20, 2024 0.3500 0.3750 0.3500 0.3700 10,500 +0.03(+8.82%)
Sep 19, 2024 0.3300 0.3550 0.3300 0.3400 37,100 +0.02(+6.25%)
Sep 18, 2024 0.3350 0.3350 0.3200 0.3200 49,000 -0.01(-3.03%)
Sep 17, 2024 0.3350 0.3350 0.3300 0.3300 3,000 -0.03(-8.33%)
Sep 16, 2024 0.3900 0.3900 0.3350 0.3600 173,116 -0.03(-7.69%)
Sep 13, 2024 0.3750 0.3900 0.3700 0.3900 27,953 +0.03(+8.33%)
Sep 12, 2024 0.3450 0.3600 0.3100 0.3600 96,660 +0.02(+4.35%)
Sep 11, 2024 0.3300 0.3450 0.3250 0.3450 21,805 +0.01(+4.55%)
Sep 10, 2024 0.3300 0.3400 0.3250 0.3300 13,000 -0.01(-4.35%)
Sep 09, 2024 0.3750 0.3950 0.3450 0.3450 10,620 -0.03(-8.00%)
Sep 06, 2024 0.3550 0.3750 0.3550 0.3750 59,240 +0.02(+4.17%)
Sep 05, 2024 0.3600 0.3600 0.3550 0.3600 2,500 +0.02(+5.88%)
Sep 04, 2024 0.3600 0.3600 0.3400 0.3400 9,400 -0.04(-10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.