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

Nate's Food Co. (OP: NHMD )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 24, 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 (%)
Dec 31, 2015 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Dec 30, 2015 0.0055 0.0055 0.0045 0.0050 7,809,165 -0.00(-5.66%)
Dec 29, 2015 0.0060 0.0060 0.0053 0.0053 766,136 -0.00(-10.17%)
Dec 28, 2015 0.0071 0.0087 0.0055 0.0059 1,442,644 -0.00(-30.59%)
Dec 24, 2015 0.0085 0.0085 0.0085 0 +0.00(+7.59%)
Dec 23, 2015 0.0051 0.0093 0.0051 0.0079 1,255,000 +0.00(+33.90%)
Dec 22, 2015 0.0059 0.0059 0.0055 0.0059 711,132 +0.00(+11.32%)
Dec 21, 2015 0.0070 0.0095 0.0053 0.0053 381,527 -0.00(-11.67%)
Dec 18, 2015 0.0079 0.0095 0.0055 0.0060 775,026 -0.00(-24.05%)
Dec 17, 2015 0.0070 0.0079 0.0048 0.0079 5,816,336 +0.00(+31.67%)
Dec 16, 2015 0.0065 0.0070 0.0060 0.0060 195,715 +0.00(+20.00%)
Dec 15, 2015 0.0055 0.0057 0.0048 0.0050 1,731,114 +0.00(+0.00%)
Dec 14, 2015 0.0065 0.0070 0.0050 0.0050 701,200 -0.00(-27.54%)
Dec 11, 2015 0.0075 0.0085 0.0069 0.0069 476,064 -0.00(-8.00%)
Dec 10, 2015 0.0090 0.0094 0.0075 0.0075 216,433 -0.00(-20.21%)
Dec 09, 2015 0.0080 0.0094 0.0065 0.0094 502,380 -0.00(-16.07%)
Dec 08, 2015 0.0075 0.0112 0.0065 0.0112 618,500 +0.00(+24.44%)
Dec 07, 2015 0.0090 0.0103 0.0070 0.0090 473,795 +0.00(+5.88%)
Dec 04, 2015 0.0098 0.0100 0.0045 0.0085 1,742,422 +0.00(+6.25%)
Dec 03, 2015 0.0042 0.0096 0.0042 0.0080 1,363,241 +0.00(+100.00%)
Dec 02, 2015 0.0042 0.0050 0.0030 0.0040 4,453,750 -0.00(-15.43%)
Dec 01, 2015 0.0059 0.0059 0.0031 0.0047 4,729,282 -0.00(-19.83%)
Nov 30, 2015 0.0050 0.0075 0.0050 0.0059 1,725,483 -0.00(-16.90%)
Nov 27, 2015 0.0059 0.0089 0.0059 0.0071 1,553,268 +0.00(+20.34%)
Nov 25, 2015 0.0059 0.0059 0.0059 0 -0.00(-9.23%)
Nov 24, 2015 0.0080 0.0080 0.0060 0.0065 1,335,318 -0.00(-13.33%)
Nov 23, 2015 0.0075 0.0075 651,367 -0.00(-17.58%)
Nov 20, 2015 0.0091 0.0095 0.0090 0.0091 401,860 -0.00(-35.00%)
Nov 19, 2015 0.0150 0.0150 0.0081 0.0140 1,782,133 -0.00(-6.67%)
Nov 18, 2015 0.0075 0.0150 0.0075 0.0150 158,568 +0.00(+48.51%)
Nov 17, 2015 0.0096 0.0101 0.0080 0.0101 380,900 +0.00(+26.25%)
Nov 16, 2015 0.0075 0.0080 0.0075 0.0080 175,100 -0.00(-11.11%)
Nov 13, 2015 0.0090 0.0090 0.0075 0.0090 356,741 +0.00(+0.00%)
Nov 12, 2015 0.0067 0.0090 0.0067 0.0090 10,140 +0.00(+12.50%)
Nov 11, 2015 0.0064 0.0081 0.0054 0.0080 267,279 +0.00(+25.00%)
Nov 10, 2015 0.0096 0.0096 0.0062 0.0064 1,758,589 -0.00(-33.33%)
Nov 09, 2015 0.0070 0.0096 0.0069 0.0096 4,369,001 +0.00(+20.00%)
Nov 06, 2015 0.0080 0.0120 0.0060 0.0080 1,036,273 -0.00(-11.11%)
Nov 05, 2015 0.0110 0.0110 0.0080 0.0090 2,426,902 -0.00(-18.18%)
Nov 04, 2015 0.0135 0.0135 0.0100 0.0110 1,564,747 -0.00(-18.52%)
Nov 03, 2015 0.0135 0.0135 0.0130 0.0135 113,769 +0.00(+3.85%)
Nov 02, 2015 0.0148 0.0148 0.0100 0.0130 522,971 +0.00(+8.33%)
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%)
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.