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 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 12, 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 28, 2017 0.0016 0.0018 0.0015 0.0015 2,105,328 -0.00(-21.05%)
Feb 27, 2017 0.0019 0.0019 0.0019 0.0019 2,510 -0.00(-5.00%)
Feb 24, 2017 0.0020 0.0020 0.0020 0.0020 350,000 +0.00(+17.65%)
Feb 23, 2017 0.0017 0.0018 0.0017 0.0017 749,200 +0.00(+0.00%)
Feb 22, 2017 0.0016 0.0018 0.0014 0.0017 717,811 -0.00(-10.53%)
Feb 21, 2017 0.0017 0.0019 0.0016 0.0019 470,000 -0.00(-5.00%)
Feb 17, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 16, 2017 0.0020 0.0020 0.0016 0.0020 610,000 +0.00(+0.00%)
Feb 15, 2017 0.0016 0.0020 0.0016 0.0020 173,005 +0.00(+0.00%)
Feb 14, 2017 0.0019 0.0020 0.0017 0.0020 161,254 +0.00(+0.00%)
Feb 13, 2017 0.0017 0.0024 0.0016 0.0020 848,022 -0.00(-12.47%)
Feb 10, 2017 0.0021 0.0023 0.0016 0.0023 587,000 +0.00(+3.86%)
Feb 09, 2017 0.0027 0.0027 0.0015 0.0022 7,807,007 -0.00(-35.29%)
Feb 08, 2017 0.0026 0.0034 0.0026 0.0034 72,000 +0.00(+13.33%)
Feb 07, 2017 0.0025 0.0030 0.0025 0.0030 244,009 +0.00(+3.45%)
Feb 06, 2017 0.0024 0.0029 0.0024 0.0029 71,000 -0.00(-3.33%)
Feb 03, 2017 0.0030 0.0030 0.0027 0.0030 539,645 +0.00(+0.00%)
Feb 01, 2017 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jan 31, 2017 0.0025 0.0029 0.0025 0.0029 703,653 +0.00(+16.00%)
Jan 30, 2017 0.0028 0.0028 0.0025 0.0025 400,000 -0.00(-11.35%)
Jan 27, 2017 0.0024 0.0029 0.0021 0.0028 711,417 +0.00(+4.44%)
Jan 26, 2017 0.0027 0.0027 0.0027 0.0027 37,000 -0.00(-6.90%)
Jan 25, 2017 0.0023 0.0029 0.0023 0.0029 500,000 +0.00(+26.09%)
Jan 24, 2017 0.0021 0.0027 0.0017 0.0023 2,846,240 -0.00(-14.81%)
Jan 23, 2017 0.0030 0.0030 0.0021 0.0027 1,113,000 +0.00(+8.00%)
Jan 20, 2017 0.0026 0.0029 0.0023 0.0025 3,860,192 +0.00(+0.00%)
Jan 19, 2017 0.0029 0.0029 0.0025 0.0025 1,001,713 -0.00(-13.79%)
Jan 18, 2017 0.0028 0.0029 0.0020 0.0029 3,075,598 +0.00(+3.79%)
Jan 17, 2017 0.0030 0.0037 0.0021 0.0028 858,208 -0.00(-4.32%)
Jan 13, 2017 0.0029 0.0029 0.0029 0 -0.00(-2.34%)
Jan 12, 2017 0.0032 0.0032 0.0027 0.0030 284,058 -0.00(-9.39%)
Jan 11, 2017 0.0033 0.0039 0.0033 0.0033 2,446,146 +0.00(+13.79%)
Jan 10, 2017 0.0032 0.0033 0.0029 0.0029 1,547,573 -0.00(-12.12%)
Jan 09, 2017 0.0030 0.0033 0.0026 0.0033 1,593,822 +0.00(+10.00%)
Jan 06, 2017 0.0036 0.0036 0.0030 0.0030 6,088,222 -0.00(-14.29%)
Jan 05, 2017 0.0027 0.0036 0.0027 0.0035 3,896,736 +0.00(+29.63%)
Jan 03, 2017 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Dec 30, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 29, 2016 0.0014 0.0032 0.0012 0.0025 2,457,957 -0.00(-21.88%)
Dec 28, 2016 0.0031 0.0032 0.0025 0.0032 1,165,000 +0.00(+6.67%)
Dec 27, 2016 0.0012 0.0037 0.0012 0.0030 4,053,118 +0.00(+3.45%)
Dec 23, 2016 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 22, 2016 0.0030 0.0030 0.0029 0.0029 418,000 +0.00(+0.00%)
Dec 21, 2016 0.0030 0.0030 0.0029 0.0029 1,005,860 +0.00(+11.54%)
Dec 20, 2016 0.0030 0.0034 0.0025 0.0026 2,090,858 -0.00(-18.75%)
Dec 19, 2016 0.0039 0.0039 0.0030 0.0032 8,562,212 -0.00(-11.11%)
Dec 16, 2016 0.0016 0.0041 0.0016 0.0036 11,624,111 +0.00(+125.00%)
Dec 15, 2016 0.0017 0.0018 0.0016 0.0016 2,896,300 -0.00(-5.88%)
Dec 14, 2016 0.0016 0.0017 0.0016 0.0017 761,000 +0.00(+6.25%)
Dec 13, 2016 0.0019 0.0019 0.0016 0.0016 3,053,000 -0.00(-27.27%)
Dec 12, 2016 0.0019 0.0022 0.0018 0.0022 66,000 +0.00(+10.00%)
Dec 09, 2016 0.0019 0.0022 0.0019 0.0020 1,970,000 +0.00(+5.26%)
Dec 08, 2016 0.0018 0.0020 0.0018 0.0019 3,448,700 +0.00(+26.67%)
Dec 07, 2016 0.0019 0.0019 0.0015 0.0015 7,419,524 -0.00(-16.67%)
Dec 06, 2016 0.0022 0.0022 0.0017 0.0018 2,300,000 -0.00(-28.00%)
Dec 05, 2016 0.0026 0.0030 0.0020 0.0025 7,147,547 -0.00(-21.88%)
Dec 02, 2016 0.0028 0.0032 0.0027 0.0032 917,532 +0.00(+15.11%)
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.