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 (%)
Mar 31, 2015 0.0639 0.0640 0.0634 0.0640 52,319 +0.00(+0.31%)
Mar 30, 2015 0.0673 0.0673 0.0600 0.0638 113,174 -0.00(-4.63%)
Mar 27, 2015 0.0675 0.0675 0.0558 0.0669 72,851 -0.00(-0.89%)
Mar 26, 2015 0.0630 0.0675 0.0561 0.0675 152,414 +0.00(+3.85%)
Mar 25, 2015 0.0575 0.0650 0.0575 0.0650 51,714 +0.01(+15.04%)
Mar 24, 2015 0.0570 0.0610 0.0541 0.0565 192,168 -0.00(-5.83%)
Mar 23, 2015 0.0591 0.0603 0.0500 0.0600 406,100 +0.00(+0.00%)
Mar 20, 2015 0.0625 0.0625 0.0590 0.0600 93,160 -0.00(-4.76%)
Mar 19, 2015 0.0619 0.0650 0.0594 0.0630 116,834 +0.00(+1.94%)
Mar 18, 2015 0.0640 0.0640 0.0590 0.0618 473,496 -0.00(-3.13%)
Mar 17, 2015 0.0660 0.0660 0.0610 0.0638 430,054 -0.00(-2.60%)
Mar 16, 2015 0.0690 0.0700 0.0650 0.0655 680,628 -0.00(-5.07%)
Mar 13, 2015 0.0638 0.0695 0.0613 0.0690 295,491 -0.00(-0.72%)
Mar 12, 2015 0.0710 0.0750 0.0633 0.0695 375,453 -0.00(-2.11%)
Mar 11, 2015 0.0725 0.0750 0.0661 0.0710 251,380 -0.00(-5.33%)
Mar 10, 2015 0.0900 0.0900 0.0660 0.0750 1,172,046 +0.00(+0.00%)
Mar 09, 2015 0.0725 0.0750 0.0700 0.0750 381,425 +0.00(+3.45%)
Mar 06, 2015 0.0638 0.0725 0.0638 0.0725 320,874 +0.01(+19.83%)
Mar 05, 2015 0.0650 0.0650 0.0600 0.0605 120,337 -0.00(-6.78%)
Mar 04, 2015 0.0649 0.0650 0.0591 0.0649 137,076 +0.00(+3.02%)
Mar 03, 2015 0.0650 0.0650 0.0570 0.0630 128,700 -0.00(-3.08%)
Mar 02, 2015 0.0700 0.0700 0.0610 0.0650 278,925 -0.00(-5.93%)
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%)
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.