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

Nofire Technologies Inc (OP: NFTI )

N/A UNCHANGED
Last Price Updated: 10:22 AM EDT, May 13, 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 28, 2021 0.1500 0.1500 0.1500 0.1500 100 -0.03(-16.20%)
May 27, 2021 0.1530 0.1800 0.1530 0.1790 1,344 -0.01(-3.71%)
May 26, 2021 0.2200 0.2200 0.1410 0.1859 16,430 -0.05(-22.35%)
May 25, 2021 0.1800 0.2394 0.1400 0.2394 2,220 +0.05(+29.48%)
May 24, 2021 0.2299 0.2299 0.1849 0.1849 2,057 +0.00(+1.32%)
May 21, 2021 0.1250 0.1825 0.1250 0.1825 350 +0.06(+48.01%)
May 20, 2021 0.1999 0.1999 0.1233 0.1233 10,217 -0.08(-38.29%)
May 19, 2021 0.1383 0.1998 0.1370 0.1998 5,505 +0.06(+46.80%)
May 18, 2021 0.1899 0.1999 0.1361 0.1361 9,786 +0.01(+11.47%)
May 17, 2021 0.1950 0.1998 0.1120 0.1221 2,970 +0.02(+19.71%)
May 14, 2021 0.1800 0.1990 0.0601 0.1020 94,739 -0.06(-36.29%)
May 13, 2021 0.2624 0.2624 0.1411 0.1601 1,879 -0.10(-38.99%)
May 12, 2021 0.2000 0.2650 0.1660 0.2624 15,010 +0.03(+11.66%)
May 11, 2021 0.2200 0.2350 0.2001 0.2350 14,856 -0.01(-4.08%)
May 10, 2021 0.2290 0.2700 0.2200 0.2450 10,531 +0.01(+6.52%)
May 07, 2021 0.2300 0.2400 0.2300 0.2300 7,678 -0.01(-3.32%)
May 06, 2021 0.2600 0.2900 0.2200 0.2379 26,193 -0.02(-6.71%)
May 05, 2021 0.3000 0.3000 0.2200 0.2550 14,200 +0.04(+15.91%)
May 04, 2021 0.2010 0.2300 0.2000 0.2200 10,350 -0.07(-24.14%)
May 03, 2021 0.2000 0.3100 0.2000 0.2900 11,025 +0.08(+38.10%)
Apr 30, 2021 0.3300 0.3300 0.2010 0.2100 16,400 -0.10(-32.26%)
Apr 29, 2021 0.2000 0.3100 0.2000 0.3100 15,903 +0.11(+54.92%)
Apr 28, 2021 0.2000 0.2001 0.2000 0.2001 11,023 +0.00(+0.05%)
Apr 27, 2021 0.3000 0.3000 0.1910 0.2000 15,015 -0.10(-34.30%)
Apr 26, 2021 0.1500 0.3044 0.1500 0.3044 18,992 +0.14(+90.25%)
Apr 23, 2021 0.1310 0.3300 0.1310 0.1600 94,000 -0.02(-12.14%)
Apr 22, 2021 0.2300 0.2300 0.1260 0.1821 21,268 -0.04(-17.23%)
Apr 21, 2021 0.1900 0.2300 0.1900 0.2200 9,972 +0.00(+0.32%)
Apr 20, 2021 0.1910 0.2251 0.1900 0.2193 3,249 +0.01(+4.43%)
Apr 19, 2021 0.1266 0.2350 0.1266 0.2100 10,350 +0.01(+5.00%)
Apr 16, 2021 0.2740 0.2780 0.1250 0.2000 8,900 -0.08(-27.80%)
Apr 15, 2021 0.2100 0.2770 0.1000 0.2770 5,150 +0.04(+15.66%)
Apr 14, 2021 0.2800 0.2800 0.2000 0.2395 35,890 -0.04(-14.46%)
Apr 13, 2021 0.2800 0.2800 0.2800 0.2800 1,600 +0.00(+0.04%)
Apr 12, 2021 0.2700 0.2799 0.2600 0.2799 17,794 -0.00(-0.04%)
Apr 09, 2021 0.3100 0.3100 0.2800 0.2800 2,500 -0.01(-1.79%)
Apr 08, 2021 0.3100 0.3100 0.2800 0.2851 12,600 -0.01(-3.36%)
Apr 07, 2021 0.2842 0.3200 0.2800 0.2950 28,582 +0.01(+3.95%)
Apr 06, 2021 0.2874 0.2874 0.2838 0.2838 336 -0.01(-1.73%)
Apr 05, 2021 0.3200 0.3200 0.2600 0.2888 13,364 -0.03(-8.90%)
Apr 01, 2021 0.3175 0.3175 0.2900 0.3170 12,900 +0.03(+9.69%)
Mar 31, 2021 0.3100 0.3179 0.2890 0.2890 16,259 -0.01(-2.36%)
Mar 30, 2021 0.2600 0.3299 0.2600 0.2960 17,108 +0.04(+13.85%)
Mar 29, 2021 0.3300 0.3300 0.2600 0.2600 39,723 -0.08(-23.53%)
Mar 26, 2021 0.2700 0.4300 0.2500 0.3400 226,500 +0.07(+25.93%)
Mar 25, 2021 0.1300 0.2900 0.1300 0.2700 418,931 +0.10(+57.71%)
Mar 24, 2021 0.2490 0.2490 0.1675 0.1712 35,151 +0.01(+7.00%)
Mar 23, 2021 0.1600 0.1980 0.1210 0.1600 44,601 +0.00(+0.06%)
Mar 22, 2021 0.1170 0.1800 0.1100 0.1599 43,509 -0.02(-13.10%)
Mar 19, 2021 0.1790 0.1840 0.1150 0.1840 38,700 +0.03(+16.46%)
Mar 18, 2021 0.1074 0.1890 0.1000 0.1580 35,855 +0.05(+43.90%)
Mar 17, 2021 0.2500 0.2500 0.0710 0.1098 204,448 -0.07(-39.00%)
Mar 16, 2021 0.2750 0.4000 0.1500 0.1800 207,182 -0.04(-18.18%)
Mar 15, 2021 0.2000 0.4950 0.2000 0.2200 401,082 +0.02(+10.00%)
Mar 12, 2021 0.0510 0.6500 0.0510 0.2000 410,900 +0.16(+400.00%)
Mar 11, 2021 0.1443 0.1500 0.0400 0.0400 2,595 -0.11(-73.33%)
Mar 10, 2021 0.1100 0.1680 0.1100 0.1500 12,291 +0.04(+34.05%)
Mar 09, 2021 0.1127 0.1127 0.1119 0.1119 1,259 +0.09(+327.10%)
Mar 08, 2021 0.0262 0.0500 0.0262 0.0262 8,700 -0.04(-57.74%)
Mar 05, 2021 0.1000 0.1128 0.0620 0.0620 20,900 -0.04(-38.00%)
Mar 04, 2021 0.1077 0.1130 0.1000 0.1000 1,400 +0.01(+5.82%)
Mar 03, 2021 0.0990 0.1000 0.0945 0.0945 11,100 +0.00(+5.00%)
Mar 01, 2021 0.0900 0.0900 0.0900 0 -0.02(-20.84%)
Feb 26, 2021 0.1137 0.1137 0.1137 0.1137 600 +0.02(+27.75%)
Feb 25, 2021 0.1100 0.1100 0.0890 0.0890 4,750 -0.02(-21.79%)
Feb 24, 2021 0.1138 0.1138 0.0879 0.1138 18,200 +0.00(+3.45%)
Feb 23, 2021 0.1152 0.1176 0.1100 0.1100 5,799 +0.05(+80.33%)
Feb 22, 2021 0.0775 0.0775 0.0600 0.0610 22,767 +0.00(+1.67%)
Feb 19, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 18, 2021 0.0250 0.0600 0.0250 0.0600 19,083 +0.04(+198.51%)
Feb 17, 2021 0.0201 0.0201 0.0201 0.0201 1,005 +0.00(+6.91%)
Feb 16, 2021 0.0979 0.0979 0.0181 0.0188 9,950 -0.08(-80.80%)
Feb 11, 2021 0.0979 0.0979 0.0979 0 -0.03(-23.28%)
Feb 10, 2021 0.1276 0.1276 0.1276 0.1276 1,944 +0.11(+838.24%)
Feb 09, 2021 0.0136 0.0137 0.0136 0.0136 15,000 -0.02(-64.12%)
Feb 05, 2021 0.0379 0.0379 0.0379 0 +0.00(+2.43%)
Feb 04, 2021 0.0371 0.0371 0.0370 0.0370 10,546 -0.00(-0.27%)
Feb 02, 2021 0.0371 0.0371 0.0371 0 +0.00(+0.00%)
Jan 29, 2021 0.0371 0.0371 0.0371 0 +0.00(+0.00%)
Jan 27, 2021 0.0371 0.0371 0.0371 0 +0.01(+33.94%)
Jan 22, 2021 0.0277 0.0277 0.0277 0 +0.01(+33.17%)
Jan 15, 2021 0.0208 0.0208 0.0208 0 -0.01(-25.71%)
Jan 11, 2021 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Jan 08, 2021 0.0300 0.0300 0.0200 0.0200 49,400 -0.02(-45.95%)
Jan 07, 2021 0.0370 0.0370 0.0370 0.0370 1,000 +0.00(+0.00%)
Jan 05, 2021 0.0370 0.0370 0.0370 0 +0.01(+24.16%)
Jan 04, 2021 0.0370 0.0370 0.0298 0.0298 829 -0.01(-19.46%)
Dec 31, 2020 0.0370 0.0370 0.0370 0 +0.01(+48.00%)
Dec 29, 2020 0.0250 0.0250 0.0250 0 -0.01(-32.43%)
Dec 28, 2020 0.0370 0.0370 0.0370 0.0370 5,000 +0.00(+0.00%)
Dec 23, 2020 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Dec 18, 2020 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Dec 15, 2020 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Dec 14, 2020 0.0370 0.0370 0.0144 0.0370 17,214 +0.00(+0.00%)
Dec 11, 2020 0.0210 0.0370 0.0210 0.0370 12,900 +0.00(+0.54%)
Dec 08, 2020 0.0368 0.0368 0.0368 0 +0.02(+187.50%)
Dec 07, 2020 0.0336 0.0336 0.0128 0.0128 11,150 -0.01(-48.80%)
Dec 04, 2020 0.0336 0.0336 0.0250 0.0250 5,300 +0.00(+0.00%)
Dec 03, 2020 0.0250 0.0250 0.0128 0.0250 12,977 -0.01(-25.60%)
Dec 02, 2020 0.0336 0.0336 0.0336 0.0336 2,000 +0.00(+0.00%)
Dec 01, 2020 0.0336 0.0336 0.0336 0.0336 700 +0.01(+34.94%)
Nov 30, 2020 0.0249 0.0249 0.0249 0.0249 3,000 -0.00(-9.12%)
Nov 23, 2020 0.0274 0.0274 0.0274 0 +0.00(+19.13%)
Nov 19, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Nov 18, 2020 0.0230 0.0230 0.0230 0.0230 4,000 +0.00(+0.44%)
Nov 17, 2020 0.0229 0.0229 0.0229 0.0229 2,500 -0.01(-34.01%)
Nov 13, 2020 0.0347 0.0347 0.0347 0 +0.01(+73.50%)
Nov 12, 2020 0.0200 0.0200 0.0200 0.0200 22,500 +0.00(+6.38%)
Nov 09, 2020 0.0188 0.0188 0.0188 0 -0.00(-6.00%)
Nov 04, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 03, 2020 0.0160 0.0200 0.0160 0.0200 44,478 -0.01(-33.33%)
Nov 02, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 30, 2020 0.0250 0.0300 0.0250 0.0300 4,100 +0.02(+143.90%)
Oct 28, 2020 0.0123 0.0123 0.0123 0 -0.00(-25.00%)
Oct 19, 2020 0.0164 0.0164 0.0164 0 +0.00(+13.10%)
Sep 28, 2020 0.0145 0.0145 0.0145 0 -0.00(-23.68%)
Sep 22, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Sep 21, 2020 0.0190 0.0190 0.0190 0.0190 50,000 +0.01(+49.61%)
Sep 18, 2020 0.0127 0.0127 0.0127 0.0127 10,000 -0.00(-4.51%)
Sep 16, 2020 0.0133 0.0133 0.0133 0 -0.00(-22.67%)
Sep 14, 2020 0.0172 0.0172 0.0172 0 +0.00(+6.17%)
Sep 11, 2020 0.0174 0.0190 0.0159 0.0162 39,500 +0.00(+27.56%)
Sep 10, 2020 0.0201 0.0201 0.0127 0.0127 199,282 -0.02(-64.72%)
Sep 09, 2020 0.0298 0.0360 0.0298 0.0360 1,400 +0.01(+63.64%)
Sep 08, 2020 0.0216 0.0220 0.0210 0.0220 100,000 -0.01(-31.25%)
Sep 04, 2020 0.0320 0.0320 0.0320 0.0320 4,100 -0.01(-14.89%)
Aug 20, 2020 0.0376 0.0376 0.0376 0 +0.00(+7.43%)
Aug 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-7.65%)
Aug 10, 2020 0.0379 0.0379 0.0379 0.0379 1,500 +0.00(+0.00%)
Jul 31, 2020 0.0379 0.0379 0.0379 0 -0.00(-2.82%)
Jul 24, 2020 0.0390 0.0390 0.0390 0 +0.00(+4.00%)
Jul 22, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Jul 21, 2020 0.0375 0.0375 0.0303 0.0375 17,400 +0.02(+73.61%)
Jul 10, 2020 0.0216 0.0216 0.0216 0 -0.01(-28.00%)
Jul 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 07, 2020 0.0321 0.0321 0.0300 0.0300 17,000 -0.01(-25.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-16.14%)
Jul 01, 2020 0.0477 0.0477 0.0477 0 +0.00(+0.00%)
Jun 30, 2020 0.0477 0.0477 0.0477 0.0477 220 +0.02(+48.60%)
Jun 25, 2020 0.0321 0.0321 0.0321 0 -0.02(-33.13%)
Jun 16, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jun 15, 2020 0.0321 0.0480 0.0321 0.0480 11,200 +0.01(+28.00%)
Jun 12, 2020 0.0375 0.0375 0.0375 0.0375 400 -0.01(-21.88%)
Jun 03, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
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.