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: 3:32 PM EDT, May 20, 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, 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%)
Nov 03, 2014 0.0399 0.0400 0.0350 0.0370 956,051 -0.00(-3.65%)
Oct 31, 2014 0.0360 0.0404 0.0340 0.0384 954,763 +0.00(+11.63%)
Oct 30, 2014 0.0314 0.0400 0.0314 0.0344 758,698 -0.00(-1.43%)
Oct 29, 2014 0.0339 0.0340 0.0320 0.0349 238,442 +0.00(+14.43%)
Oct 28, 2014 0.0390 0.0390 0.0301 0.0305 405,047 -0.01(-19.31%)
Oct 27, 2014 0.0400 0.0321 0.0321 0.0378 1,329,382 +0.01(+17.76%)
Oct 24, 2014 0.0300 0.0350 0.0300 0.0321 388,979 -0.00(-3.02%)
Oct 23, 2014 0.0410 0.0410 0.0320 0.0331 535,913 +0.00(+6.43%)
Oct 22, 2014 0.0347 0.0350 0.0300 0.0311 392,500 -0.00(-5.76%)
Oct 21, 2014 0.0320 0.0395 0.0266 0.0330 370,763 +0.00(+13.79%)
Oct 20, 2014 0.0320 0.0380 0.0280 0.0290 2,507,848 +0.00(+0.00%)
Oct 17, 2014 0.0260 0.0294 0.0230 0.0290 548,025 -0.00(-1.36%)
Oct 16, 2014 0.0297 0.0298 0.0270 0.0294 566,766 -0.00(-3.29%)
Oct 15, 2014 0.0320 0.0320 0.0302 0.0304 93,621 -0.00(-11.11%)
Oct 14, 2014 0.0345 0.0348 0.0342 199,500 -0.00(-1.72%)
Oct 13, 2014 0.0380 0.0380 0.0319 0.0348 617,847 -0.00(-8.42%)
Oct 10, 2014 0.0350 0.0380 0.0379 0.0380 267,500 +0.00(+0.26%)
Oct 09, 2014 0.0350 0.0380 0.0303 0.0379 233,899 +0.00(+8.29%)
Oct 08, 2014 0.0344 0.0359 0.0315 0.0350 91,849 -0.00(-2.51%)
Oct 07, 2014 0.0430 0.0430 0.0310 0.0359 804,367 -0.00(-2.97%)
Oct 06, 2014 0.0390 0.0390 0.0353 0.0370 89,899 -0.00(-4.88%)
Oct 03, 2014 0.0380 0.0389 0.0361 0.0389 246,657 +0.00(+5.99%)
Oct 02, 2014 0.0410 0.0420 0.0367 0.0367 51,867 -0.01(-12.62%)
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.