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 (%)
May 22, 2024 0.0005 0.0005 0.0003 0.0003 112,974,064 -0.00(-40.00%)
May 21, 2024 0.0004 0.0005 0.0003 0.0005 440,273,184 +0.00(+25.00%)
May 20, 2024 0.0003 0.0004 0.0003 0.0004 197,809,568 +0.00(+33.33%)
May 17, 2024 0.0004 0.0004 0.0003 0.0003 31,316,952 -0.00(-25.00%)
May 16, 2024 0.0003 0.0005 0.0003 0.0004 480,555,488 +0.00(+33.33%)
May 15, 2024 0.0003 0.0004 0.0003 0.0003 2,458,545 +0.00(+0.00%)
May 14, 2024 0.0004 0.0004 0.0003 0.0003 14,259,765 +0.00(+0.00%)
May 13, 2024 0.0003 0.0004 0.0003 0.0003 22,995,712 +0.00(+0.00%)
May 10, 2024 0.0004 0.0004 0.0003 0.0003 5,598,089 +0.00(+0.00%)
May 09, 2024 0.0003 0.0004 0.0003 0.0003 15,498,019 -0.00(-25.00%)
May 08, 2024 0.0004 0.0004 0.0003 0.0004 2,267,500 +0.00(+0.00%)
May 07, 2024 0.0003 0.0004 0.0003 0.0004 3,460,201 +0.00(+33.33%)
May 06, 2024 0.0003 0.0004 0.0003 0.0003 8,930,033 +0.00(+0.00%)
May 03, 2024 0.0004 0.0004 0.0003 0.0003 10,630,645 +0.00(+0.00%)
May 02, 2024 0.0004 0.0004 0.0002 0.0003 25,930,728 +0.00(+0.00%)
May 01, 2024 0.0003 0.0004 0.0002 0.0003 25,033,528 +0.00(+0.00%)
Apr 30, 2024 0.0003 0.0004 0.0002 0.0003 45,974,064 +0.00(+0.00%)
Apr 29, 2024 0.0004 0.0004 0.0002 0.0003 43,908,992 -0.00(-25.00%)
Apr 26, 2024 0.0003 0.0004 0.0003 0.0004 18,662,568 +0.00(+33.33%)
Apr 25, 2024 0.0003 0.0004 0.0003 0.0003 4,774,696 +0.00(+0.00%)
Apr 24, 2024 0.0004 0.0004 0.0003 0.0003 7,376,014 -0.00(-25.00%)
Apr 23, 2024 0.0002 0.0004 0.0002 0.0004 101,064,192 +0.00(+100.00%)
Apr 22, 2024 0.0004 0.0005 0.0002 0.0002 453,277,056 -0.00(-60.00%)
Apr 19, 2024 0.0006 0.0006 0.0004 0.0005 33,121,680 -0.00(-16.67%)
Apr 18, 2024 0.0004 0.0006 0.0003 0.0006 65,752,712 +0.00(+50.00%)
Apr 17, 2024 0.0004 0.0005 0.0003 0.0004 60,639,684 +0.00(+0.00%)
Apr 16, 2024 0.0005 0.0005 0.0004 0.0004 13,943,572 +0.00(+0.00%)
Apr 15, 2024 0.0005 0.0005 0.0004 0.0004 6,882,582 -0.00(-20.00%)
Apr 12, 2024 0.0004 0.0005 0.0004 0.0005 127,635,664 +0.00(+0.00%)
Apr 11, 2024 0.0005 0.0005 0.0004 0.0005 8,032,330 +0.00(+0.00%)
Apr 10, 2024 0.0004 0.0005 0.0004 0.0005 13,535,833 +0.00(+25.00%)
Apr 09, 2024 0.0004 0.0005 0.0004 0.0004 4,164,887 +0.00(+0.00%)
Apr 08, 2024 0.0004 0.0005 0.0004 0.0004 3,452,142 +0.00(+0.00%)
Apr 05, 2024 0.0004 0.0005 0.0004 0.0004 12,430,000 -0.00(-20.00%)
Apr 04, 2024 0.0004 0.0005 0.0004 0.0005 15,549,022 +0.00(+0.00%)
Apr 03, 2024 0.0005 0.0005 0.0004 0.0005 5,703,892 +0.00(+0.00%)
Apr 02, 2024 0.0004 0.0005 0.0004 0.0005 39,576,412 +0.00(+0.00%)
Apr 01, 2024 0.0004 0.0006 0.0004 0.0005 16,811,504 +0.00(+0.00%)
Mar 28, 2024 0.0005 0.0006 0.0004 0.0005 7,939,134 +0.00(+25.00%)
Mar 27, 2024 0.0005 0.0006 0.0004 0.0004 48,190,952 -0.00(-20.00%)
Mar 26, 2024 0.0005 0.0005 0.0004 0.0005 15,492,219 +0.00(+0.00%)
Mar 25, 2024 0.0005 0.0006 0.0004 0.0005 88,309,432 -0.00(-16.67%)
Mar 22, 2024 0.0006 0.0006 0.0005 0.0006 4,723,208 +0.00(+0.00%)
Mar 21, 2024 0.0006 0.0006 0.0005 0.0006 30,820,756 +0.00(+0.00%)
Mar 20, 2024 0.0006 0.0006 0.0005 0.0006 15,718,815 +0.00(+0.00%)
Mar 19, 2024 0.0006 0.0007 0.0005 0.0006 111,619,584 -0.00(-14.29%)
Mar 18, 2024 0.0007 0.0008 0.0006 0.0007 29,836,214 -0.00(-12.50%)
Mar 15, 2024 0.0006 0.0008 0.0006 0.0008 18,852,360 +0.00(+14.29%)
Mar 14, 2024 0.0007 0.0008 0.0006 0.0007 24,432,508 +0.00(+0.00%)
Mar 13, 2024 0.0008 0.0008 0.0007 0.0007 82,885,864 -0.00(-12.50%)
Mar 12, 2024 0.0009 0.0009 0.0008 0.0008 59,780,060 -0.00(-11.11%)
Mar 11, 2024 0.0009 0.0009 0.0008 0.0009 6,845,613 +0.00(+0.00%)
Mar 08, 2024 0.0008 0.0010 0.0008 0.0009 14,252,271 -0.00(-10.00%)
Mar 07, 2024 0.0008 0.0010 0.0008 0.0010 13,372,404 +0.00(+11.11%)
Mar 06, 2024 0.0010 0.0010 0.0008 0.0009 17,016,860 +0.00(+0.00%)
Mar 05, 2024 0.0010 0.0010 0.0008 0.0009 30,291,162 +0.00(+0.00%)
Mar 04, 2024 0.0010 0.0010 0.0009 0.0009 7,955,449 -0.00(-10.00%)
Mar 01, 2024 0.0009 0.0011 0.0009 0.0010 28,527,706 +0.00(+0.00%)
Feb 29, 2024 0.0009 0.0010 0.0009 0.0010 35,430,532 +0.00(+0.00%)
Feb 28, 2024 0.0010 0.0010 0.0009 0.0010 28,602,578 +0.00(+0.00%)
Feb 27, 2024 0.0010 0.0011 0.0009 0.0010 34,797,432 -0.00(-9.09%)
Feb 26, 2024 0.0012 0.0012 0.0010 0.0011 114,114,400 -0.00(-8.33%)
Feb 23, 2024 0.0008 0.0013 0.0008 0.0012 261,269,440 +0.00(+71.43%)
Feb 22, 2024 0.0008 0.0008 0.0006 0.0007 58,512,872 -0.00(-12.50%)
Feb 21, 2024 0.0008 0.0009 0.0006 0.0008 137,654,256 -0.00(-11.11%)
Feb 20, 2024 0.0012 0.0012 0.0008 0.0009 112,933,536 -0.00(-18.18%)
Feb 16, 2024 0.0010 0.0012 0.0010 0.0011 85,648,896 +0.00(+0.00%)
Feb 15, 2024 0.0009 0.0012 0.0009 0.0011 55,286,420 -0.00(-8.33%)
Feb 14, 2024 0.0011 0.0012 0.0010 0.0012 30,213,806 +0.00(+9.09%)
Feb 13, 2024 0.0012 0.0014 0.0011 0.0011 126,919,008 -0.00(-15.38%)
Feb 12, 2024 0.0015 0.0015 0.0012 0.0013 91,985,432 -0.00(-7.14%)
Feb 09, 2024 0.0015 0.0016 0.0012 0.0014 142,462,832 -0.00(-6.67%)
Feb 08, 2024 0.0018 0.0022 0.0014 0.0015 342,883,456 -0.00(-16.67%)
Feb 07, 2024 0.0015 0.0021 0.0015 0.0018 404,239,712 +0.00(+20.00%)
Feb 06, 2024 0.0011 0.0016 0.0011 0.0015 230,028,352 +0.00(+36.36%)
Feb 05, 2024 0.0011 0.0013 0.0009 0.0011 177,055,824 +0.00(+10.00%)
Feb 02, 2024 0.0011 0.0011 0.0009 0.0010 55,595,400 -0.00(-9.09%)
Feb 01, 2024 0.0012 0.0012 0.0010 0.0011 72,723,608 -0.00(-8.33%)
Jan 31, 2024 0.0011 0.0012 0.0010 0.0012 161,670,448 +0.00(+9.09%)
Jan 30, 2024 0.0010 0.0012 0.0008 0.0011 274,450,304 +0.00(+0.00%)
Jan 29, 2024 0.0012 0.0013 0.0009 0.0011 199,241,392 -0.00(-8.33%)
Jan 26, 2024 0.0012 0.0015 0.0011 0.0012 263,767,232 +0.00(+0.00%)
Jan 25, 2024 0.0009 0.0013 0.0008 0.0012 359,371,040 +0.00(+33.33%)
Jan 24, 2024 0.0014 0.0015 0.0008 0.0009 290,216,704 -0.00(-30.77%)
Jan 23, 2024 0.0008 0.0015 0.0006 0.0013 618,403,072 +0.00(+62.50%)
Jan 22, 2024 0.0007 0.0008 0.0006 0.0008 104,494,288 +0.00(+33.33%)
Jan 19, 2024 0.0006 0.0007 0.0006 0.0006 69,010,792 +0.00(+0.00%)
Jan 18, 2024 0.0006 0.0008 0.0005 0.0006 234,019,680 +0.00(+0.00%)
Jan 17, 2024 0.0005 0.0006 0.0004 0.0006 55,531,056 +0.00(+0.00%)
Jan 16, 2024 0.0006 0.0006 0.0004 0.0006 141,482,976 +0.00(+0.00%)
Jan 12, 2024 0.0006 0.0007 0.0005 0.0006 148,028,768 +0.00(+0.00%)
Jan 11, 2024 0.0009 0.0011 0.0006 0.0006 656,175,232 -0.00(-25.00%)
Jan 10, 2024 0.0007 0.0010 0.0006 0.0008 923,470,656 +0.00(+60.00%)
Jan 09, 2024 0.0004 0.0005 0.0003 0.0005 37,995,432 +0.00(+25.00%)
Jan 08, 2024 0.0005 0.0005 0.0003 0.0004 82,903,104 -0.00(-20.00%)
Jan 05, 2024 0.0005 0.0005 0.0004 0.0005 45,701,156 +0.00(+25.00%)
Jan 04, 2024 0.0005 0.0005 0.0003 0.0004 95,591,752 -0.00(-20.00%)
Jan 03, 2024 0.0005 0.0005 0.0003 0.0005 253,973,232 +0.00(+0.00%)
Jan 02, 2024 0.0005 0.0005 0.0004 0.0005 22,957,866 +0.00(+0.00%)
Dec 29, 2023 0.0005 0.0005 0.0004 0.0005 49,270,344 +0.00(+0.00%)
Dec 28, 2023 0.0004 0.0005 0.0004 0.0005 33,479,000 +0.00(+0.00%)
Dec 27, 2023 0.0005 0.0006 0.0004 0.0005 80,473,848 +0.00(+0.00%)
Dec 26, 2023 0.0006 0.0006 0.0004 0.0005 134,937,344 -0.00(-16.67%)
Dec 22, 2023 0.0005 0.0006 0.0005 0.0006 104,948,712 +0.00(+50.00%)
Dec 21, 2023 0.0005 0.0005 0.0004 0.0004 27,159,704 -0.00(-20.00%)
Dec 20, 2023 0.0005 0.0005 0.0004 0.0005 48,478,708 +0.00(+0.00%)
Dec 19, 2023 0.0006 0.0007 0.0004 0.0005 393,900,544 -0.00(-16.67%)
Dec 18, 2023 0.0006 0.0007 0.0005 0.0006 102,202,096 +0.00(+20.00%)
Dec 15, 2023 0.0006 0.0007 0.0005 0.0005 226,589,840 -0.00(-16.67%)
Dec 14, 2023 0.0006 0.0006 0.0005 0.0006 163,774,208 +0.00(+0.00%)
Dec 13, 2023 0.0007 0.0007 0.0005 0.0006 73,273,520 +0.00(+0.00%)
Dec 12, 2023 0.0006 0.0007 0.0005 0.0006 60,629,504 +0.00(+0.00%)
Dec 11, 2023 0.0006 0.0006 0.0005 0.0006 118,291,648 +0.00(+0.00%)
Dec 08, 2023 0.0008 0.0008 0.0005 0.0006 408,824,032 -0.00(-25.00%)
Dec 07, 2023 0.0008 0.0009 0.0007 0.0008 59,675,764 -0.00(-11.11%)
Dec 06, 2023 0.0008 0.0009 0.0006 0.0009 123,601,128 +0.00(+12.50%)
Dec 05, 2023 0.0010 0.0010 0.0006 0.0008 235,032,512 -0.00(-11.11%)
Dec 04, 2023 0.0010 0.0011 0.0009 0.0009 47,980,136 -0.00(-10.00%)
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.