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 (%)
Feb 27, 2015 0.0670 0.0720 0.0660 0.0691 254,797 +0.00(+3.29%)
Feb 26, 2015 0.0600 0.0669 0.0520 0.0669 781,121 +0.01(+14.95%)
Feb 25, 2015 0.0614 0.0689 0.0515 0.0582 1,673,315 -0.01(-8.35%)
Feb 24, 2015 0.0610 0.0653 0.0610 0.0635 513,196 -0.00(-5.08%)
Feb 23, 2015 0.0717 0.0720 0.0611 0.0669 1,293,122 -0.00(-5.64%)
Feb 20, 2015 0.0749 0.0749 0.0653 0.0709 1,359,714 -0.00(-5.34%)
Feb 19, 2015 0.0799 0.0799 0.0729 0.0749 282,044 -0.01(-6.26%)
Feb 18, 2015 0.0921 0.0924 0.0750 0.0799 639,216 -0.01(-13.53%)
Feb 17, 2015 0.0795 0.0925 0.0795 0.0924 476,725 +0.01(+19.23%)
Feb 13, 2015 0.0775 0.0775 0.0775 0 +0.01(+7.04%)
Feb 12, 2015 0.0700 0.0750 0.0600 0.0724 482,367 +0.00(+5.69%)
Feb 11, 2015 0.0610 0.0745 0.0610 0.0685 806,763 -0.00(-2.14%)
Feb 10, 2015 0.0712 0.0745 0.0650 0.0700 327,587 -0.00(-6.54%)
Feb 09, 2015 0.0805 0.0840 0.0650 0.0749 1,501,563 -0.01(-10.83%)
Feb 06, 2015 0.0855 0.0890 0.0801 0.0840 983,816 -0.01(-9.19%)
Feb 05, 2015 0.1150 0.1150 0.0865 0.0925 3,031,740 -0.01(-5.13%)
Feb 04, 2015 0.0940 0.0975 0.0900 0.0975 727,194 +0.00(+3.72%)
Feb 03, 2015 0.0950 0.1050 0.0901 0.0940 527,884 -0.01(-10.48%)
Feb 02, 2015 0.1060 0.1060 0.1000 0.1050 110,515 -0.00(-0.94%)
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%)
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.