Nongfu Spring Co., Ltd. (NNFSF)
OTCMKTS
· Delayed Price · Currency is USD
4.420
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Dec 20, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Dec 19, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Dec 18, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 13.62% | 400 |
| Dec 17, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 4,000 |
| Dec 16, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 13, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 52,600 |
| Dec 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 11, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 10, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 9, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 6, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 5, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 4, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 3, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 2, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 27, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 63,800 |
| Nov 26, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 25, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 22, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 21, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 20, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 43,200 |
| Nov 19, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 18, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 15, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 14, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 7,400 |
| Nov 13, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 20,400 |
| Nov 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 2 |
| Nov 11, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 8, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 7, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 6, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 57 |
| Nov 5, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 4, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 1, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 31, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 30, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 29, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 28, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 25, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 24, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 23, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 22, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 21, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 18, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 17, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 16, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Oct 15, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -8.47% | 400 |
| Oct 14, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 11, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 10, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 9, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 8, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.08% | 100 |
| Oct 7, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 33.09% | 100 |
| Oct 4, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 3, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 2, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 1, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 30, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 27, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 26, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 25, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 24, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 23, 2024 | 3.61 | 3.61 | 3.40 | 3.40 | 3.40 | 1.80% | 3,000 |
| Sep 20, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 19, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 18, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 17, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 16, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 80 |
| Sep 13, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 12, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 11, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 3,000 |
| Sep 10, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 9, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 6, 2024 | 3.44 | 3.52 | 3.34 | 3.34 | 3.34 | -3.61% | 17,046 |
| Sep 5, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 4, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 3, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 30, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 29, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 28, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -7.85% | 100 |
| Aug 27, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 26, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 23, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 22, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 21, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -26.56% | 1,821 |
| Aug 20, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 19, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 16, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 15, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 14, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 13, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 12, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2,600 |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 8, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 7, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 6, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 5, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 2, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 1, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |