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

Nate's Food Co. (OP: NHMD )

0.0003 -0.0002 (-40.00%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Jan 30, 2015 0.1130 0.1140 0.1020 0.1060 387,294 -0.01(-7.02%)
Jan 29, 2015 0.1010 0.1190 0.1001 0.1140 738,953 +0.00(+3.64%)
Jan 28, 2015 0.1058 0.1199 0.0976 0.1100 369,883 +0.00(+3.97%)
Jan 27, 2015 0.1150 0.1160 0.0981 0.1058 638,888 -0.01(-8.00%)
Jan 26, 2015 0.1100 0.1190 0.1100 0.1150 334,969 +0.01(+4.55%)
Jan 23, 2015 0.1300 0.1300 0.0951 0.1100 711,128 -0.01(-8.56%)
Jan 22, 2015 0.1000 0.1290 0.0997 0.1203 4,386,483 +0.02(+20.42%)
Jan 21, 2015 0.0900 0.1000 0.0900 0.0999 287,600 -0.00(-0.10%)
Jan 20, 2015 0.0990 0.1009 0.0811 0.1000 654,078 +0.01(+5.26%)
Jan 16, 2015 0.0950 0.0950 0.0950 0 +0.01(+15.15%)
Jan 15, 2015 0.0750 0.0849 0.0727 0.0825 91,057 +0.00(+5.91%)
Jan 14, 2015 0.0745 0.0800 0.0701 0.0779 194,610 +0.00(+4.56%)
Jan 13, 2015 0.0745 0 -0.01(-6.76%)
Jan 12, 2015 0.0850 0.0850 0.0745 0.0799 345,561 -0.01(-6.00%)
Jan 09, 2015 0.0849 0.0900 0.0741 0.0850 274,970 -0.00(-0.93%)
Jan 08, 2015 0.0900 0.0900 0.0771 0.0858 204,774 +0.00(+0.94%)
Jan 07, 2015 0.0879 0.0900 0.0755 0.0850 163,358 -0.00(-3.41%)
Jan 06, 2015 0.0798 0.0900 0.0750 0.0880 284,128 +0.01(+10.00%)
Jan 05, 2015 0.1200 0.1200 0.0630 0.0800 481,424 -0.02(-20.08%)
Jan 02, 2015 0.1100 0.1200 0.0852 0.1001 274,218 -0.01(-9.00%)
Dec 31, 2014 0.1100 0.1100 0.1100 0 +0.02(+28.65%)
Dec 30, 2014 0.0610 0.0860 0.0590 0.0855 908,514 +0.03(+42.50%)
Dec 29, 2014 0.0650 0.0650 0.0510 0.0600 570,281 +0.01(+20.00%)
Dec 26, 2014 0.0580 0.0650 0.0450 0.0500 1,059,427 -0.01(-23.08%)
Dec 24, 2014 0.0650 0.0650 0.0650 0 +0.01(+23.57%)
Dec 23, 2014 0.0725 0.0799 0.0500 0.0526 904,793 -0.03(-32.56%)
Dec 22, 2014 0.0761 0.0800 0.0650 0.0780 389,108 -0.01(-13.24%)
Dec 19, 2014 0.1000 0.1000 0.0760 0.0899 521,869 -0.02(-17.52%)
Dec 18, 2014 0.0901 0.1150 0.0900 0.1090 438,925 +0.02(+21.11%)
Dec 17, 2014 0.0887 0.0990 0.0880 0.0900 319,040 +0.01(+12.50%)
Dec 16, 2014 0.0800 0.0800 189,091 -0.01(-11.01%)
Dec 15, 2014 0.0930 0.0930 0.0800 0.0899 175,811 +0.00(+0.90%)
Dec 12, 2014 0.0860 0.1000 0.0860 0.0891 361,754 +0.00(+0.11%)
Dec 11, 2014 0.0790 0.0890 0.0790 0.0890 277,301 +0.01(+14.10%)
Dec 10, 2014 0.0825 0.0900 0.0740 0.0780 359,166 -0.01(-11.36%)
Dec 09, 2014 0.1000 0.1000 0.0740 0.0880 521,123 -0.01(-12.87%)
Dec 08, 2014 0.1125 0.1150 0.0900 0.1010 599,904 -0.01(-8.18%)
Dec 05, 2014 0.1100 0.1100 0.0950 0.1100 244,743 +0.01(+10.00%)
Dec 04, 2014 0.1065 0.1140 0.0900 0.1000 918,964 -0.00(-0.99%)
Dec 03, 2014 0.1100 0.1180 0.0950 0.1010 1,020,614 -0.02(-15.83%)
Dec 02, 2014 0.1300 0.1300 0.1050 0.1200 535,020 -0.01(-10.78%)
Dec 01, 2014 0.1310 0.1600 0.1300 0.1345 833,574 +0.00(+3.46%)
Nov 28, 2014 0.1200 0.1300 0.1100 0.1300 348,703 +0.01(+6.56%)
Nov 26, 2014 0.1220 0.1220 0.1220 0 +0.02(+16.19%)
Nov 25, 2014 0.1130 0.1235 0.1000 0.1050 1,245,693 -0.02(-13.93%)
Nov 24, 2014 0.1490 0.1490 0.1152 0.1220 1,901,177 -0.03(-18.61%)
Nov 21, 2014 0.1550 0.1550 0.1260 0.1499 1,051,101 -0.01(-3.23%)
Nov 20, 2014 0.1495 0.1549 0.1450 0.1549 626,248 -0.00(-2.58%)
Nov 19, 2014 0.1815 0.1850 0.1420 0.1590 1,024,562 -0.01(-3.64%)
Nov 18, 2014 0.1450 0.1800 0.1400 0.1650 2,752,835 +0.04(+26.92%)
Nov 17, 2014 0.1740 0.1230 0.1300 2,883,672 -0.04(-25.29%)
Nov 14, 2014 0.1450 0.1850 0.1400 0.1740 2,744,763 +0.03(+20.00%)
Nov 13, 2014 0.1050 0.1470 0.1000 0.1450 1,765,314 +0.04(+38.10%)
Nov 12, 2014 0.1075 0.1090 0.0910 0.1050 726,269 +0.01(+14.13%)
Nov 11, 2014 0.1030 0.1220 0.0850 0.0920 1,953,017 -0.02(-16.36%)
Nov 10, 2014 0.0950 0.1209 0.0900 0.1100 5,513,632 +0.03(+32.53%)
Nov 07, 2014 0.0590 0.0910 0.0581 0.0830 3,714,525 +0.03(+44.35%)
Nov 06, 2014 0.0520 0.0590 0.0470 0.0575 2,585,380 +0.01(+12.75%)
Nov 05, 2014 0.0460 0.0510 0.0450 0.0510 1,031,906 +0.01(+14.61%)
Nov 04, 2014 0.0410 0.0470 0.0375 0.0445 2,347,194 +0.01(+20.27%)
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.