Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exploits Discovery Corp (CSE: NFLD )

0.0850 +0.0100 (+13.33%)
Official Closing Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2021 1.380 1.430 1.300 1.390 290,595 -0.01(-0.71%)
May 28, 2021 1.440 1.440 1.250 1.400 390,345 -0.04(-2.78%)
May 27, 2021 1.370 1.440 1.340 1.440 347,447 +0.11(+8.27%)
May 26, 2021 1.470 1.470 1.270 1.330 690,750 -0.16(-10.74%)
May 25, 2021 1.490 1.650 1.450 1.490 1,799,558 +0.16(+12.03%)
May 21, 2021 1.330 1.330 1.330 0 +0.22(+19.82%)
May 20, 2021 1.160 1.240 1.030 1.110 544,302 -0.01(-0.89%)
May 19, 2021 1.040 1.270 1.040 1.120 771,361 +0.08(+7.69%)
May 18, 2021 1.050 1.100 0.9800 1.040 377,222 +0.04(+4.00%)
May 17, 2021 0.9300 1.050 0.9300 1.000 653,187 +0.08(+8.70%)
May 14, 2021 0.9400 0.9600 0.9100 0.9200 281,672 +0.03(+3.37%)
May 13, 2021 0.9400 0.9700 0.8700 0.8900 738,518 -0.06(-6.32%)
May 12, 2021 0.9000 1.040 0.8900 0.9500 1,775,502 +0.12(+14.46%)
May 11, 2021 0.8500 0.8800 0.7900 0.8300 619,752 -0.05(-5.68%)
May 10, 2021 0.8200 1.150 0.7900 0.8800 1,978,830 +0.09(+11.39%)
May 07, 2021 0.7000 0.8000 0.7000 0.7900 803,361 +0.12(+17.91%)
May 06, 2021 0.6600 0.6900 0.6600 0.6700 369,305 +0.03(+4.69%)
May 05, 2021 0.6800 0.6800 0.6300 0.6400 269,442 -0.01(-1.54%)
May 04, 2021 0.6700 0.6700 0.6500 0.6500 148,500 -0.02(-2.99%)
May 03, 2021 0.6200 0.6700 0.6200 0.6700 397,938 +0.06(+9.84%)
Apr 30, 2021 0.6300 0.6500 0.6000 0.6100 426,300 -0.02(-3.17%)
Apr 29, 2021 0.6300 0.6300 0.6100 0.6300 330,300 +0.02(+3.28%)
Apr 28, 2021 0.6400 0.6500 0.6000 0.6100 462,108 -0.02(-3.17%)
Apr 27, 2021 0.6000 0.6700 0.6000 0.6300 848,205 +0.05(+8.62%)
Apr 26, 2021 0.5500 0.6100 0.5300 0.5800 363,347 +0.04(+7.41%)
Apr 23, 2021 0.5100 0.5500 0.5000 0.5400 254,000 +0.03(+5.88%)
Apr 22, 2021 0.4700 0.5100 0.4650 0.5100 152,132 +0.05(+10.87%)
Apr 21, 2021 0.4400 0.4600 0.4400 0.4600 180,987 +0.01(+2.22%)
Apr 20, 2021 0.4400 0.4550 0.4300 0.4500 170,659 +0.02(+3.45%)
Apr 19, 2021 0.4500 0.4500 0.4250 0.4350 109,648 +0.01(+2.35%)
Apr 16, 2021 0.4200 0.4500 0.4200 0.4250 232,400 -0.02(-4.49%)
Apr 15, 2021 0.4600 0.4600 0.4400 0.4450 360,019 +0.02(+3.49%)
Apr 14, 2021 0.4300 0.4500 0.4300 0.4300 114,500 -0.01(-2.27%)
Apr 13, 2021 0.4300 0.4500 0.4200 0.4400 88,200 +0.02(+4.76%)
Apr 12, 2021 0.4200 0.4500 0.3800 0.4200 310,933 -0.03(-5.62%)
Apr 09, 2021 0.4600 0.4800 0.4200 0.4450 368,600 -0.02(-3.26%)
Apr 08, 2021 0.4600 0.4600 0.4450 0.4600 141,442 +0.00(+0.00%)
Apr 07, 2021 0.4750 0.4750 0.4500 0.4600 260,611 -0.01(-2.13%)
Apr 06, 2021 0.4500 0.4950 0.4500 0.4700 137,100 +0.01(+2.17%)
Apr 05, 2021 0.4500 0.4600 0.4450 0.4600 128,167 +0.01(+2.22%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Mar 31, 2021 0.4600 0.4750 0.4550 0.4750 104,250 -0.01(-1.04%)
Mar 30, 2021 0.4700 0.4800 0.4600 0.4800 145,070 +0.01(+1.05%)
Mar 29, 2021 0.5100 0.5200 0.4750 0.4750 247,919 -0.03(-5.00%)
Mar 26, 2021 0.4900 0.5000 0.4850 0.5000 101,500 +0.01(+2.04%)
Mar 25, 2021 0.5000 0.5300 0.4900 0.4900 230,394 -0.01(-2.00%)
Mar 24, 2021 0.5000 0.5300 0.4800 0.5000 224,064 +0.00(+0.00%)
Mar 23, 2021 0.5300 0.5700 0.5000 0.5000 148,170 -0.04(-7.41%)
Mar 22, 2021 0.5200 0.5400 0.5000 0.5400 248,000 +0.02(+3.85%)
Mar 19, 2021 0.5000 0.5200 0.4800 0.5200 559,100 +0.07(+15.56%)
Mar 18, 2021 0.4600 0.5100 0.4450 0.4500 666,696 -0.01(-2.17%)
Mar 17, 2021 0.4550 0.4600 0.4300 0.4600 129,000 +0.00(+0.00%)
Mar 16, 2021 0.4700 0.4700 0.4500 0.4600 49,600 +0.00(+0.00%)
Mar 15, 2021 0.4700 0.4700 0.4500 0.4600 157,030 +0.00(+0.00%)
Mar 12, 2021 0.4850 0.4900 0.4500 0.4600 166,200 -0.01(-3.16%)
Mar 11, 2021 0.4800 0.4850 0.4650 0.4750 177,800 -0.01(-1.04%)
Mar 10, 2021 0.4600 0.4800 0.4600 0.4800 225,139 +0.02(+4.35%)
Mar 09, 2021 0.4600 0.4650 0.4600 0.4600 47,730 +0.02(+3.37%)
Mar 08, 2021 0.4400 0.4450 0.4300 0.4450 87,972 -0.01(-1.11%)
Mar 05, 2021 0.4500 0.4600 0.4200 0.4500 120,200 -0.02(-3.23%)
Mar 04, 2021 0.4400 0.4650 0.4100 0.4650 190,480 +0.04(+9.41%)
Mar 03, 2021 0.4250 0.4300 0.4150 0.4250 90,125 +0.01(+1.19%)
Mar 02, 2021 0.4500 0.4500 0.4200 0.4200 213,550 -0.03(-6.67%)
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.