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 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Oct 30, 2015 0.0126 0.0148 0.0104 0.0120 846,525 -0.00(-5.29%)
Oct 29, 2015 0.0150 0.0151 0.0106 0.0127 1,097,103 -0.00(-15.53%)
Oct 28, 2015 0.0150 0.0165 0.0150 0.0150 372,510 -0.00(-10.18%)
Oct 27, 2015 0.0160 0.0179 0.0151 0.0167 1,297,800 -0.00(-7.22%)
Oct 26, 2015 0.0200 0.0200 0.0170 0.0180 1,675,000 -0.00(-5.26%)
Oct 23, 2015 0.0210 0.0228 0.0166 0.0190 891,800 -0.00(-17.03%)
Oct 22, 2015 0.0238 0.0242 0.0161 0.0229 642,375 -0.00(-4.58%)
Oct 21, 2015 0.0210 0.0249 0.0210 0.0240 93,200 +0.00(+14.29%)
Oct 20, 2015 0.0249 0.0249 0.0210 0.0210 61,274 -0.00(-15.66%)
Oct 19, 2015 0.0274 0.0349 0.0202 0.0249 183,947 +0.00(+9.69%)
Oct 16, 2015 0.0219 0.0235 0.0196 0.0227 500,016 +0.00(+16.41%)
Oct 15, 2015 0.0299 0.0300 0.0192 0.0195 1,599,107 -0.00(-12.56%)
Oct 14, 2015 0.0221 0.0244 0.0192 0.0223 944,820 -0.00(-9.72%)
Oct 13, 2015 0.0300 0.0300 0.0210 0.0247 2,575,063 -0.01(-17.67%)
Oct 12, 2015 0.0333 0.0333 0.0298 0.0300 177,006 -0.00(-9.91%)
Oct 09, 2015 0.0331 0.0350 0.0331 0.0333 118,600 +0.00(+5.71%)
Oct 08, 2015 0.0315 0.0340 0.0315 0.0315 172,024 +0.00(+3.28%)
Oct 07, 2015 0.0315 0.0326 0.0300 0.0305 72,203 -0.00(-1.61%)
Oct 06, 2015 0.0319 0.0350 0.0310 0.0310 63,216 -0.00(-3.13%)
Oct 05, 2015 0.0325 0.0325 0.0320 0.0320 6,666 -0.00(-1.84%)
Oct 02, 2015 0.0309 0.0349 0.0305 0.0326 124,486 +0.00(+6.54%)
Oct 01, 2015 0.0370 0.0370 0.0288 0.0306 430,768 -0.01(-18.40%)
Sep 30, 2015 0.0290 0.0375 0.0290 0.0375 124,500 +0.01(+29.31%)
Sep 29, 2015 0.0301 0.0379 0.0290 0.0290 10,898 -0.00(-7.64%)
Sep 28, 2015 0.0253 0.0367 0.0253 0.0314 376,894 -0.01(-16.93%)
Sep 25, 2015 0.0300 0.0378 0.0300 0.0378 8,636 +0.01(+25.58%)
Sep 24, 2015 0.0301 0.0301 0.0301 0.0301 33,200 -0.00(-3.22%)
Sep 23, 2015 0.0326 0.0331 0.0285 0.0311 356,041 -0.00(-0.64%)
Sep 22, 2015 0.0370 0.0370 0.0313 0.0313 155,325 -0.01(-19.74%)
Sep 21, 2015 0.0353 0.0390 0.0300 0.0390 330,959 +0.00(+10.48%)
Sep 18, 2015 0.0342 0.0353 0.0322 0.0353 262,328 +0.00(+0.00%)
Sep 17, 2015 0.0343 0.0367 0.0342 0.0353 315,395 -0.00(-1.67%)
Sep 16, 2015 0.0350 0.0360 0.0350 0.0359 83,170 -0.00(-2.18%)
Sep 15, 2015 0.0358 0.0367 0.0339 0.0367 631,360 +0.00(+8.26%)
Sep 14, 2015 0.0324 0.0350 0.0324 0.0339 149,270 +0.00(+4.31%)
Sep 11, 2015 0.0290 0.0328 0.0256 0.0325 650,873 +0.01(+26.95%)
Sep 10, 2015 0.0252 0.0288 0.0251 0.0256 105,228 +0.00(+1.99%)
Sep 09, 2015 0.0275 0.0285 0.0251 0.0251 193,500 -0.00(-16.33%)
Sep 08, 2015 0.0275 0.0300 0.0259 0.0300 196,583 +0.00(+8.70%)
Sep 04, 2015 0.0276 0.0276 0.0276 0 -0.01(-15.60%)
Sep 03, 2015 0.0293 0.0327 0.0279 0.0327 87,517 +0.01(+27.24%)
Sep 02, 2015 0.0269 0.0269 0.0255 0.0257 42,094 -0.00(-7.22%)
Sep 01, 2015 0.0291 0.0291 0.0224 0.0277 70,000 -0.00(-2.12%)
Aug 31, 2015 0.0276 0.0305 0.0275 0.0283 188,757 -0.00(-7.21%)
Aug 28, 2015 0.0283 0.0310 0.0283 0.0305 98,273 +0.00(+10.51%)
Aug 27, 2015 0.0367 0.0367 0.0276 0.0276 52,419 -0.00(-2.82%)
Aug 26, 2015 0.0285 0.0285 0.0275 0.0284 99,000 -0.00(-6.58%)
Aug 25, 2015 0.0304 0.0308 0.0287 0.0304 159,195 -0.00(-7.88%)
Aug 24, 2015 0.0301 0.0388 0.0300 0.0330 197,341 -0.00(-10.57%)
Aug 21, 2015 0.0350 0.0369 0.0295 0.0369 553,424 +0.00(+3.07%)
Aug 20, 2015 0.0301 0.0358 0.0296 0.0358 513,909 +0.00(+4.99%)
Aug 19, 2015 0.0399 0.0399 0.0341 0.0341 141,721 -0.00(-5.54%)
Aug 18, 2015 0.0400 0.0400 0.0360 0.0361 82,391 -0.00(-9.30%)
Aug 17, 2015 0.0389 0.0400 0.0351 0.0398 145,991 +0.00(+13.71%)
Aug 14, 2015 0.0281 0.0400 0.0280 0.0350 520,000 +0.01(+23.24%)
Aug 13, 2015 0.0284 0.0284 0.0284 0.0284 107,128 +0.00(+1.79%)
Aug 12, 2015 0.0278 0.0279 0.0278 0.0279 24,000 +0.00(+0.00%)
Aug 11, 2015 0.0299 0.0300 0.0240 0.0279 55,800 +0.00(+13.41%)
Aug 10, 2015 0.0221 0.0246 0.0221 0.0246 129,900 -0.00(-14.88%)
Aug 07, 2015 0.0201 0.0300 0.0201 0.0289 341,551 +0.01(+21.43%)
Aug 06, 2015 0.0240 0.0240 0.0177 0.0238 749,643 -0.00(-0.83%)
Aug 05, 2015 0.0287 0.0287 0.0223 0.0240 158,611 -0.00(-4.38%)
Aug 04, 2015 0.0310 0.0336 0.0251 0.0251 243,582 -0.01(-28.08%)
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.