Video River Networks, Inc. (NIHK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,050 |
| 14 May 2024 | 0.0053 | 0.0060 | 0.0053 | 0.0060 | 0.0060 | 38,500 |
| 13 May 2024 | 0.0040 | 0.0048 | 0.0040 | 0.0040 | 0.0040 | 3,600 |
| 10 May 2024 | 0.0040 | 0.0047 | 0.0040 | 0.0040 | 0.0040 | 48,400 |
| 09 May 2024 | 0.0050 | 0.0060 | 0.0041 | 0.0041 | 0.0041 | 47,685 |
| 08 May 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0057 | 0.0057 | 0.0057 | 1,900 |
| 06 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
| 03 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 8,000 |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,625 |
| 01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 60,000 |
| 30 Apr 2024 | 0.0036 | 0.0070 | 0.0036 | 0.0064 | 0.0064 | 34,960 |
| 29 Apr 2024 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 0.0040 | 126,570 |
| 26 Apr 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 3,500 |
| 25 Apr 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 14,500 |
| 24 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 23 Apr 2024 | 0.0052 | 0.0052 | 0.0045 | 0.0045 | 0.0045 | 6,000 |
| 22 Apr 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 2,500 |
| 19 Apr 2024 | 0.0067 | 0.0067 | 0.0052 | 0.0052 | 0.0052 | 300 |
| 18 Apr 2024 | 0.0055 | 0.0055 | 0.0035 | 0.0035 | 0.0035 | 143,000 |
| 17 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 16 Apr 2024 | 0.0075 | 0.0075 | 0.0031 | 0.0075 | 0.0075 | 39,232 |
| 15 Apr 2024 | 0.0063 | 0.0075 | 0.0063 | 0.0075 | 0.0075 | 19,624 |
| 12 Apr 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 11 Apr 2024 | 0.0071 | 0.0071 | 0.0059 | 0.0063 | 0.0063 | 12,784 |
| 10 Apr 2024 | 0.0076 | 0.0076 | 0.0055 | 0.0071 | 0.0071 | 211,905 |
| 09 Apr 2024 | 0.0080 | 0.0083 | 0.0068 | 0.0068 | 0.0068 | 48,398 |
| 08 Apr 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 114,672 |
| 05 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 66,776 |
| 04 Apr 2024 | 0.0062 | 0.0079 | 0.0062 | 0.0062 | 0.0062 | 30,905 |
| 03 Apr 2024 | 0.0061 | 0.0086 | 0.0061 | 0.0067 | 0.0067 | 174,620 |
| 02 Apr 2024 | 0.0060 | 0.0062 | 0.0060 | 0.0061 | 0.0061 | 40,466 |
| 01 Apr 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 28 Mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 10,000 |
| 27 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 685 |
| 26 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 1,080 |
| 25 Mar 2024 | 0.0067 | 0.0067 | 0.0061 | 0.0063 | 0.0063 | 37,085 |
| 22 Mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 7,500 |
| 21 Mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 4,500 |
| 20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,260 |
| 19 Mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 920 |
| 18 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 15 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 25,000 |
| 14 Mar 2024 | 0.0066 | 0.0073 | 0.0060 | 0.0073 | 0.0073 | 14,670 |
| 13 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,000 |
| 12 Mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 11 Mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 20,500 |
| 08 Mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 100 |
| 07 Mar 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 3,000 |
| 06 Mar 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 4,500 |
| 05 Mar 2024 | 0.0066 | 0.0068 | 0.0063 | 0.0063 | 0.0063 | 15,696 |
| 04 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 515 |
| 01 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 16,400 |
| 29 Feb 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
| 28 Feb 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 82,500 |
| 27 Feb 2024 | 0.0070 | 0.0077 | 0.0063 | 0.0071 | 0.0071 | 58,915 |
| 26 Feb 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 10,010 |
| 23 Feb 2024 | 0.0075 | 0.0078 | 0.0068 | 0.0078 | 0.0078 | 61,796 |
| 22 Feb 2024 | 0.0058 | 0.0066 | 0.0058 | 0.0066 | 0.0066 | 14,003 |
| 21 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 59,940 |
| 20 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 500 |
| 16 Feb 2024 | 0.0076 | 0.0099 | 0.0076 | 0.0099 | 0.0099 | 70,000 |
| 15 Feb 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 14 Feb 2024 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 0.0074 | 9,500 |
| 13 Feb 2024 | 0.0058 | 0.0077 | 0.0058 | 0.0077 | 0.0077 | 16,690 |
| 12 Feb 2024 | 0.0069 | 0.0069 | 0.0058 | 0.0058 | 0.0058 | 17,857 |
| 09 Feb 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 3,357 |
| 08 Feb 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 500 |
| 07 Feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 06 Feb 2024 | 0.0070 | 0.0077 | 0.0069 | 0.0069 | 0.0069 | 12,100 |
| 05 Feb 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 22,000 |
| 02 Feb 2024 | 0.0070 | 0.0097 | 0.0070 | 0.0096 | 0.0096 | 130,000 |
| 01 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 1,000 |
| 31 Jan 2024 | 0.0069 | 0.0069 | 0.0059 | 0.0059 | 0.0059 | 20,129 |
| 30 Jan 2024 | 0.0067 | 0.0097 | 0.0059 | 0.0059 | 0.0059 | 56,910 |
| 29 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
| 26 Jan 2024 | 0.0077 | 0.0097 | 0.0059 | 0.0097 | 0.0097 | 11,500 |
| 25 Jan 2024 | 0.0071 | 0.0071 | 0.0058 | 0.0058 | 0.0058 | 800 |
| 24 Jan 2024 | 0.0077 | 0.0077 | 0.0071 | 0.0071 | 0.0071 | 4,000 |
| 23 Jan 2024 | 0.0060 | 0.0099 | 0.0060 | 0.0068 | 0.0068 | 21,578 |
| 22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,000 |
| 19 Jan 2024 | 0.0080 | 0.0099 | 0.0080 | 0.0099 | 0.0099 | 31,503 |
| 18 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 17 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 1,000 |
| 16 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,397 |
| 12 Jan 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 1,100 |
| 11 Jan 2024 | 0.0078 | 0.0078 | 0.0057 | 0.0057 | 0.0057 | 8,000 |
| 10 Jan 2024 | 0.0099 | 0.0099 | 0.0065 | 0.0065 | 0.0065 | 5,200 |
| 09 Jan 2024 | 0.0057 | 0.0078 | 0.0057 | 0.0078 | 0.0078 | 27,467 |
| 08 Jan 2024 | 0.0057 | 0.0072 | 0.0057 | 0.0072 | 0.0072 | 1,100 |
| 05 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,500 |
| 04 Jan 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 03 Jan 2024 | 0.0057 | 0.0071 | 0.0057 | 0.0071 | 0.0071 | 2,449 |
| 02 Jan 2024 | 0.0057 | 0.0100 | 0.0057 | 0.0071 | 0.0071 | 13,964 |
| 29 Dec 2023 | 0.0100 | 0.0100 | 0.0078 | 0.0078 | 0.0078 | 14,500 |
| 28 Dec 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 3,100 |
| 27 Dec 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 14,700 |
| 26 Dec 2023 | 0.0060 | 0.0104 | 0.0060 | 0.0100 | 0.0100 | 9,422 |
| 22 Dec 2023 | 0.0057 | 0.0074 | 0.0057 | 0.0074 | 0.0074 | 1,367 |
| 21 Dec 2023 | 0.0070 | 0.0088 | 0.0070 | 0.0088 | 0.0088 | 37,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.