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 (%)
Apr 30, 2015 0.0771 0.0820 0.0771 0.0820 113,248 +0.00(+1.23%)
Apr 29, 2015 0.0705 0.0850 0.0705 0.0810 343,287 +0.00(+3.85%)
Apr 28, 2015 0.0810 0.0810 0.0756 0.0780 119,946 -0.00(-3.70%)
Apr 27, 2015 0.0790 0.0825 0.0770 0.0810 413,810 +0.00(+2.53%)
Apr 24, 2015 0.0640 0.0790 0.0612 0.0790 634,357 +0.01(+13.02%)
Apr 23, 2015 0.0705 0.0705 0.0601 0.0699 356,695 +0.00(+3.71%)
Apr 22, 2015 0.0640 0.0674 0.0602 0.0674 259,762 +0.01(+9.59%)
Apr 21, 2015 0.0600 0.0640 0.0600 0.0615 61,300 -0.00(-4.06%)
Apr 20, 2015 0.0560 0.0642 0.0560 0.0641 216,766 +0.00(+5.25%)
Apr 17, 2015 0.0675 0.0675 0.0550 0.0609 863,249 -0.00(-6.31%)
Apr 16, 2015 0.0600 0.0650 0.0575 0.0650 340,996 +0.01(+8.33%)
Apr 15, 2015 0.0650 0.0650 0.0545 0.0600 271,441 -0.01(-7.69%)
Apr 14, 2015 0.0650 0.0670 0.0500 0.0650 587,677 +0.00(+0.00%)
Apr 13, 2015 0.0670 0.0670 0.0650 0.0650 85,767 -0.00(-2.26%)
Apr 10, 2015 0.0625 0.0674 0.0625 0.0665 340,554 +0.00(+2.31%)
Apr 09, 2015 0.0531 0.0650 0.0531 0.0650 43,165 +0.00(+1.56%)
Apr 08, 2015 0.0625 0.0650 0.0503 0.0640 178,085 +0.00(+2.40%)
Apr 07, 2015 0.0600 0.0650 0.0600 0.0625 153,703 +0.01(+9.65%)
Apr 06, 2015 0.0600 0.0600 0.0538 0.0570 173,636 -0.00(-4.84%)
Apr 02, 2015 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Apr 01, 2015 0.0550 0.0640 0.0550 0.0600 72,273 -0.00(-6.25%)
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%)
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%)
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%)
Oct 01, 2014 0.0380 0.0440 0.0374 0.0420 505,513 +0.00(+5.26%)
Sep 30, 2014 0.0301 0.0399 0.0301 0.0399 155,700 +0.01(+26.67%)
Sep 29, 2014 0.0289 0.0340 0.0280 0.0315 294,428 +0.00(+9.00%)
Sep 26, 2014 0.0399 0.0400 0.0281 0.0289 1,957,157 -0.01(-27.57%)
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.