Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

NFI Group Inc. (NFYEF)

8.48
-0.06
(-0.70%)
At close: April 28 at 1:45:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20258.488.488.488.488.481,900
Apr 25, 20258.488.488.488.488.4810,600
Apr 24, 20258.548.548.548.548.5437,400
Apr 23, 20258.208.218.198.198.1922,100
Apr 22, 20258.298.298.298.298.2913,500
Apr 21, 20258.008.008.008.008.0027,400
Apr 17, 20258.158.188.158.178.1711,700
Apr 16, 20257.908.057.908.058.0512,300
Apr 15, 20257.828.137.828.138.138,800
Apr 14, 20258.248.248.248.248.246,500
Apr 11, 20257.867.867.867.867.86-
Apr 10, 20257.807.867.807.867.8611,100
Apr 9, 20257.458.207.458.208.2013,800
Apr 8, 20257.637.697.387.387.3848,900
Apr 7, 20256.997.586.997.587.5824,900
Apr 4, 20257.757.757.307.397.3978,800
Apr 3, 20258.108.108.108.108.102,500
Apr 2, 20258.228.228.228.228.22-
Apr 1, 20258.358.358.228.228.2226,800
Mar 31, 20258.178.278.148.218.2114,600
Mar 28, 20258.168.198.168.198.1911,900
Mar 27, 20258.498.498.498.498.49-
Mar 26, 20258.498.498.498.498.498,800
Mar 25, 20258.718.718.718.718.71-
Mar 24, 20258.718.718.718.718.7118,300
Mar 21, 20258.808.808.808.808.8026,100
Mar 20, 20258.918.918.918.918.9136,000
Mar 19, 20259.059.058.978.978.9730,600
Mar 18, 20259.299.299.299.299.29-
Mar 17, 20259.299.299.299.299.2972,200
Mar 14, 20257.709.677.709.389.3846,200
Mar 13, 20257.497.557.447.527.5246,900
Mar 12, 20257.537.667.527.667.6641,700
Mar 11, 20257.417.477.217.477.472,300
Mar 10, 20257.737.737.217.327.3220,300
Mar 7, 20257.967.967.947.947.949,300
Mar 6, 20258.178.348.028.058.0591,800
Mar 5, 20257.957.957.907.907.9041,800
Mar 4, 20257.547.577.527.577.5717,000
Mar 3, 20258.088.087.807.807.8058,900
Feb 28, 20258.048.067.838.018.01236,600
Feb 27, 20258.128.248.128.188.1838,800
Feb 26, 20258.278.298.238.238.2348,100
Feb 25, 20257.897.897.897.897.89-
Feb 24, 20257.897.897.897.897.89-
Feb 21, 20257.897.897.897.897.89-
Feb 20, 20257.707.897.707.897.899,900
Feb 19, 20257.817.937.817.937.931,300
Feb 18, 20257.888.587.888.008.0067,600
Feb 14, 20257.728.117.728.118.1118,100
Feb 13, 20257.047.047.027.047.0449,200
Feb 12, 20256.877.156.876.986.9840,300
Feb 11, 20257.947.947.217.237.2370,400
Feb 10, 20257.457.587.457.587.5838,600
Feb 7, 20257.437.457.377.377.3745,600
Feb 6, 20257.727.727.507.507.5019,300
Feb 5, 20257.867.867.737.737.7315,400
Feb 4, 20257.998.007.897.977.977,000
Feb 3, 20257.777.827.457.767.7622,900
Jan 31, 20258.458.458.338.338.3316,500
Jan 30, 20258.438.438.438.438.43-
Jan 29, 20258.428.488.378.438.4336,100
Jan 28, 20258.708.708.548.548.5422,000
Jan 27, 20259.279.279.199.199.1911,200
Jan 24, 20259.269.359.269.309.3016,300
Jan 23, 20259.269.279.269.279.279,000
Jan 22, 20259.269.269.269.269.268,900
Jan 21, 20259.579.579.449.449.448,200
Jan 17, 20259.289.289.289.289.282,200
Jan 16, 20259.299.299.219.249.2415,000
Jan 15, 20259.729.729.729.729.729,700
Jan 14, 20259.449.449.449.449.44-
Jan 13, 20259.459.459.439.449.4419,900
Jan 10, 20259.149.639.149.369.3612,300
Jan 8, 202510.2110.219.989.989.982,200
Jan 7, 202510.1210.4310.0510.2310.2322,100
Jan 6, 20259.5110.599.5110.4710.4748,800
Jan 3, 20259.889.979.889.979.9715,500
Jan 2, 20259.8910.039.8910.0310.0322,600
Dec 31, 20249.589.729.589.729.729,600
Dec 30, 20249.589.589.519.539.535,300
Dec 27, 20249.529.569.529.559.5513,000
Dec 26, 20249.409.409.409.409.401,000
Dec 24, 20249.599.679.599.679.671,000
Dec 23, 20249.049.589.049.569.566,400
Dec 20, 20249.389.659.359.659.6510,900
Dec 19, 20249.639.639.569.569.5618,700
Dec 18, 20249.659.659.549.549.5425,600
Dec 17, 20249.709.709.709.709.70100
Dec 16, 20249.649.649.599.599.594,600
Dec 13, 20249.659.659.649.649.646,400
Dec 12, 20249.769.769.659.669.666,100
Dec 11, 20249.889.979.889.959.955,700
Dec 10, 20249.819.879.809.849.847,000
Dec 9, 20249.939.949.939.949.9427,000
Dec 6, 202410.0010.009.929.939.9316,300
Dec 5, 202410.2610.2610.2410.2410.2427,700
Dec 4, 202410.6010.6010.3210.3210.3231,300
Dec 3, 202410.0410.109.9710.1010.105,400
Dec 2, 20249.8710.209.8710.0510.0524,900
Nov 29, 20249.809.809.809.809.807,900
Nov 27, 202410.3410.3710.3010.3210.3216,200
Nov 26, 202410.3110.3110.3110.3110.3122,300
Nov 25, 202410.3710.689.7410.5310.5348,900
Nov 22, 202410.4710.4710.4510.4510.4530,900
Nov 21, 202410.4510.4510.4510.4510.45-
Nov 20, 202410.6310.6510.4310.4510.4535,200
Nov 19, 202410.8610.8610.8610.8610.86-
Nov 18, 202410.7810.8610.7810.8610.8631,200
Nov 15, 202410.9510.9510.9510.9510.95-
Nov 14, 202410.8710.9510.8710.9510.955,800
Nov 13, 20249.4810.989.4810.8810.8827,700
Nov 12, 202411.2011.2011.0011.1111.115,400
Nov 11, 202411.3411.3411.0111.2211.2242,700
Nov 8, 202411.3611.4211.3011.4211.4267,600
Nov 7, 202410.9511.7210.9511.5111.51120,700
Nov 6, 202411.6211.8811.6111.8811.8824,200
Nov 5, 202411.8311.8411.8311.8411.8411,800
Nov 4, 202411.1311.4011.1311.3711.3717,200
Nov 1, 202411.3811.3811.0011.1611.1667,200
Oct 31, 202411.5511.5511.3811.3811.3844,900
Oct 30, 202411.7311.8711.7311.8711.873,600
Oct 29, 202411.7011.7011.6911.7011.7011,500
Oct 28, 202411.8111.9411.8111.8911.8917,000
Oct 25, 202411.8111.8111.7511.7611.763,200
Oct 24, 202411.8611.8711.8611.8711.875,300
Oct 23, 202411.9511.9511.9511.9511.959,200
Oct 22, 202412.1412.1912.0212.1912.193,400
Oct 21, 202412.4812.4812.2112.2112.214,600
Oct 18, 202412.4612.4612.4612.4612.469,700
Oct 17, 202412.7112.7612.4612.4612.4618,300
Oct 16, 202412.7512.7512.7512.7512.7517,300
Oct 15, 202411.0012.7511.0012.7512.75489,300
Oct 14, 202412.5412.7812.5412.7812.78900
Oct 11, 202412.9012.9012.6912.7712.771,900
Oct 10, 202412.7112.7112.6812.6812.68577,000
Oct 9, 202412.2712.6612.2712.6612.666,900
Oct 8, 202412.5812.6312.3212.6312.6326,800
Oct 7, 202413.0513.0512.7312.7312.734,800
Oct 4, 202412.8712.8712.7712.7712.7730,700
Oct 3, 202413.0013.0012.8712.8712.8743,100
Oct 2, 202413.3113.3113.3113.3113.31-
Oct 1, 202413.3113.3113.3113.3113.313,300
Sep 30, 202413.5813.5813.3113.3113.3125,500
Sep 27, 202413.9814.0213.9514.0214.028,500
Sep 26, 202413.9313.9313.9313.9313.9320,800
Sep 25, 202413.8514.0513.8513.9313.9324,400
Sep 24, 202414.0214.0214.0214.0214.0220,900
Sep 23, 202414.0214.0214.0214.0214.0222,700
Sep 20, 202413.8113.9813.8113.9813.9834,200
Sep 19, 202413.7713.7713.7713.7713.778,200
Sep 18, 202414.7014.7013.5813.6313.6321,600
Sep 17, 202413.0513.0513.0513.0513.0511,500
Sep 16, 202413.6313.7313.1813.3813.3815,800
Sep 13, 202413.8013.8913.7013.7413.7433,500
Sep 12, 202413.2013.3913.2013.3913.394,600
Sep 11, 202413.1513.5613.1413.4713.4715,100
Sep 10, 202413.4213.4213.4213.4213.4230,900
Sep 9, 202413.4213.4213.4213.4213.421,100
Sep 6, 202413.1513.7413.1513.5313.535,800
Sep 5, 202413.9713.9713.9713.9713.972,000
Sep 4, 202413.8113.8113.8113.8113.8116,400
Sep 3, 202414.3014.3014.3014.3014.301,500
Aug 30, 202414.2814.3814.2714.3814.386,500
Aug 29, 202414.0914.0914.0914.0914.091,400
Aug 28, 202414.0114.1713.9113.9113.916,000
Aug 27, 202414.0014.1014.0014.0914.0914,100
Aug 26, 202414.1514.1714.1514.1714.173,000
Aug 23, 202414.2014.3014.2014.2314.2314,600
Aug 22, 202414.1114.1114.1114.1114.117,500
Aug 21, 202413.8513.8513.8513.8513.8510,200
Aug 20, 202413.8513.8513.8513.8513.8510,900
Aug 19, 202413.1513.8513.1513.8513.8514,600
Aug 16, 202413.1513.3813.1513.3813.381,200
Aug 15, 202413.3313.3913.3313.3913.395,200
Aug 14, 202413.2013.2013.2013.2013.2013,500
Aug 13, 202413.2013.2013.2013.2013.2016,400
Aug 12, 202413.4513.5713.4513.4913.494,300
Aug 9, 202413.8913.8913.8913.8913.896,600
Aug 8, 202413.9413.9413.9413.9413.9410,800
Aug 7, 202413.7213.7213.5913.5913.5934,200
Aug 6, 202413.5413.7813.5413.7813.7829,100
Aug 5, 202413.1513.3613.1513.3613.361,200
Aug 2, 202412.9213.5212.9213.4413.4418,700
Aug 1, 202413.1713.8112.7013.5013.5092,100
Jul 31, 202412.5512.5512.4712.4712.4713,800
Jul 30, 202412.1212.1212.1212.1212.1215,600
Jul 29, 202412.1012.1212.0112.1112.116,300
Jul 26, 202412.1012.1012.0812.0812.0823,000
Jul 25, 202411.9511.9511.9511.9511.9515,400
Jul 24, 202411.8011.8111.8011.8111.8118,700
Jul 23, 202412.2312.2312.2312.2312.232,000
Jul 22, 202412.2112.2112.2112.2112.218,600
Jul 19, 202412.1512.1512.1512.1512.1518,800
Jul 18, 202412.1512.1512.1512.1512.151,600
Jul 17, 202412.1312.1512.1312.1512.1517,600
Jul 16, 202411.9912.0711.9912.0712.0711,900
Jul 15, 202411.9611.9811.9611.9811.9825,600
Jul 12, 202411.9111.9711.9111.9711.979,500
Jul 11, 202411.7211.7311.7211.7311.7311,600
Jul 10, 202411.8711.8711.4411.4411.4451,500
Jul 9, 202411.8111.8111.8111.8111.81-
Jul 8, 202411.8111.8111.8111.8111.812,700
Jul 5, 202411.8111.8111.8111.8111.81-
Jul 3, 202411.8111.8111.8111.8111.81-
Jul 2, 202411.7111.8111.7111.8111.816,500
Jul 1, 202411.3011.3011.3011.3011.30300
Jun 28, 202411.5211.6211.5211.6211.6225,200
Jun 27, 202411.3611.3611.3611.3611.3611,200
Jun 26, 202411.3611.3611.3611.3611.369,900
Jun 25, 202411.2611.2611.2611.2611.263,100
Jun 24, 202411.2611.2611.2611.2611.2617,600
Jun 21, 202411.3211.3211.2611.2611.26185,200
Jun 20, 202411.6911.6911.6911.6911.6917,100
Jun 18, 202411.6911.6911.6911.6911.6926,300
Jun 17, 202411.6311.6611.6311.6611.6623,400
Jun 14, 202411.5611.5611.5611.5611.565,500
Jun 13, 202411.7211.7211.7211.7211.726,200
Jun 12, 202412.0612.0612.0612.0612.065,900
Jun 11, 202412.0612.0612.0612.0612.0614,600
Jun 10, 202411.9811.9811.9811.9811.9840,300
Jun 7, 202412.2312.2311.8411.8411.8417,600
Jun 6, 202411.8712.0811.8712.0812.0816,900
Jun 5, 202411.9011.9511.8811.8811.885,500
Jun 4, 202411.8212.0011.6211.8311.8326,800
Jun 3, 202411.0011.6811.0011.6811.683,000
May 31, 202411.2311.5411.1811.3311.3330,300
May 30, 202411.2211.2211.2211.2211.223,700
May 29, 202410.9610.9610.9610.9610.9612,300
May 28, 202410.9610.9610.9610.9610.96800
May 24, 202410.9610.9610.9610.9610.96500
May 23, 202411.4911.4910.8910.9210.9211,600
May 22, 202411.6111.6111.6111.6111.611,000
May 21, 202411.7011.7011.6111.6111.6114,600
May 20, 202411.8211.8211.8211.8211.82-
May 17, 202411.6211.8211.6211.8211.8211,900
May 16, 202411.2711.3011.2711.3011.306,400
May 15, 202411.7011.7011.5011.6411.644,200
May 14, 202411.1311.5011.0411.5011.5012,900
May 13, 202411.0011.0710.8111.0711.0710,000
May 10, 202410.4210.8110.4110.8110.8122,400
May 9, 20249.729.979.729.979.9733,800
May 8, 20249.709.709.699.699.693,800
May 7, 20249.709.869.699.699.6918,000
May 6, 20249.979.979.759.789.788,500
May 3, 20249.109.458.959.459.4564,900
May 2, 20248.218.218.208.208.202,300
May 1, 20248.148.208.148.208.206,700
Apr 30, 20248.268.268.268.268.263,600
Apr 29, 20248.338.458.268.268.265,400

Related Tickers

GNZUY Guangzhou Automobile Group Co., Ltd.
3.6500
0.00%
 
MULN Mullen Automotive, Inc.
0.5900
-14.49%
 
BYDDF BYD Company Limited
49.56
-0.48%
 
F Ford Motor Company
10.02
-0.20%
 
NIO NIO Inc.
4.3100
+6.95%
 
TSLA Tesla, Inc.
285.88
+0.33%