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 26, 2019 0.0014 0.0014 0.0014 0 -0.00(-26.32%)
Apr 22, 2019 0.0019 0.0019 0.0019 0 +0.00(+46.15%)
Apr 18, 2019 0.0013 0.0013 0.0013 0.0013 20,900 +0.00(+0.00%)
Apr 16, 2019 0.0013 0.0013 0.0013 0 -0.00(-23.53%)
Apr 12, 2019 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Apr 11, 2019 0.0013 0.0013 0.0013 0.0013 726 -0.00(-7.14%)
Apr 10, 2019 0.0014 0.0014 0.0014 0.0014 11,000 +0.00(+7.69%)
Apr 09, 2019 0.0013 0.0013 0.0013 0.0013 1,250 +0.00(+0.00%)
Apr 08, 2019 0.0013 0.0013 0.0013 0.0013 446,270 +0.00(+0.00%)
Mar 28, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 27, 2019 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-23.53%)
Mar 26, 2019 0.0017 0.0017 0.0017 0.0017 5,782 +0.00(+6.25%)
Mar 07, 2019 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Mar 06, 2019 0.0014 0.0014 0.0014 0.0014 243,908 -0.00(-39.13%)
Mar 05, 2019 0.0024 0.0024 0.0014 0.0023 261,181 +0.00(+64.29%)
Mar 04, 2019 0.0011 0.0023 0.0011 0.0014 62,658 -0.00(-36.36%)
Mar 01, 2019 0.0022 0.0022 0.0022 0.0022 10,900 +0.00(+57.14%)
Feb 28, 2019 0.0015 0.0015 0.0014 0.0014 670,919 -0.00(-36.36%)
Feb 27, 2019 0.0015 0.0022 0.0015 0.0022 16,083 +0.00(+46.67%)
Feb 26, 2019 0.0015 0.0015 0.0015 0.0015 8,333 -0.00(-37.50%)
Feb 25, 2019 0.0015 0.0024 0.0015 0.0024 22,622 -0.00(-14.29%)
Feb 20, 2019 0.0028 0.0028 0.0028 0 +0.00(+86.67%)
Feb 19, 2019 0.0020 0.0020 0.0015 0.0015 620,983 -0.00(-46.43%)
Feb 14, 2019 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Feb 13, 2019 0.0020 0.0028 0.0017 0.0027 95,000 -0.00(-3.57%)
Feb 12, 2019 0.0028 0.0028 0.0028 0.0028 4,000 -0.00(-12.50%)
Feb 08, 2019 0.0032 0.0032 0.0032 0 +0.00(+28.00%)
Feb 07, 2019 0.0020 0.0028 0.0016 0.0025 2,395,819 +0.00(+25.00%)
Feb 05, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 01, 2019 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Jan 31, 2019 0.0011 0.0015 0.0011 0.0015 2,316,493 +0.00(+36.36%)
Jan 30, 2019 0.0011 0.0015 0.0011 0.0011 665,000 +0.00(+10.00%)
Jan 28, 2019 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jan 25, 2019 0.0010 0.0011 0.0010 0.0011 450,300 +0.00(+0.00%)
Jan 24, 2019 0.0010 0.0011 0.0010 0.0011 947,160 +0.00(+10.00%)
Jan 23, 2019 0.0011 0.0011 0.0010 0.0010 250,000 -0.00(-44.44%)
Jan 18, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jan 08, 2019 0.0018 0.0018 0.0018 0 -0.00(-14.29%)
Jan 03, 2019 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Jan 02, 2019 0.0017 0.0018 0.0017 0.0018 259,000 +0.00(+12.50%)
Dec 31, 2018 0.0012 0.0018 0.0011 0.0016 1,102,000 +0.00(+0.00%)
Dec 28, 2018 0.0016 0.0016 0.0016 0.0016 50,000 +0.00(+0.00%)
Dec 27, 2018 0.0012 0.0016 0.0012 0.0016 20,002 +0.00(+0.00%)
Dec 26, 2018 0.0016 0.0016 0.0016 0.0016 50,000 +0.00(+0.00%)
Dec 24, 2018 0.0012 0.0016 0.0011 0.0016 1,233,900 +0.00(+33.33%)
Dec 20, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 19, 2018 0.0013 0.0016 0.0012 0.0012 775,000 -0.00(-20.00%)
Dec 17, 2018 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Dec 14, 2018 0.0017 0.0017 0.0017 0.0017 21,900 -0.00(-26.09%)
Dec 13, 2018 0.0017 0.0024 0.0017 0.0023 4,300 +0.00(+9.52%)
Dec 11, 2018 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Dec 10, 2018 0.0026 0.0026 0.0016 0.0018 1,234,600 -0.00(-30.77%)
Dec 07, 2018 0.0016 0.0026 0.0016 0.0026 52,700 +0.00(+0.00%)
Dec 06, 2018 0.0016 0.0026 0.0016 0.0026 303,000 -0.00(-3.70%)
Dec 03, 2018 0.0027 0.0027 0.0027 0 -0.00(-6.90%)
Nov 30, 2018 0.0019 0.0029 0.0017 0.0029 2,972,000 +0.00(+52.63%)
Nov 28, 2018 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 19, 2018 0.0019 0.0019 0.0019 0 -0.00(-9.52%)
Nov 16, 2018 0.0015 0.0021 0.0015 0.0021 107,000 +0.00(+5.00%)
Nov 15, 2018 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+66.67%)
Nov 14, 2018 0.0012 0.0012 0.0012 0.0012 5,000 -0.00(-36.84%)
Nov 12, 2018 0.0019 0.0019 0.0019 0 +0.00(+11.76%)
Nov 08, 2018 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Nov 07, 2018 0.0013 0.0013 0.0013 0.0013 200,000 +0.00(+8.33%)
Nov 06, 2018 0.0012 0.0013 0.0012 0.0012 626,372 +0.00(+9.09%)
Nov 05, 2018 0.0010 0.0011 0.0008 0.0011 15,723,214 +0.00(+10.00%)
Nov 02, 2018 0.0010 0.0010 0.0010 0.0010 80,000 -0.00(-9.09%)
Nov 01, 2018 0.0011 0.0011 0.0011 0.0011 250,000 +0.00(+0.00%)
Oct 31, 2018 0.0011 0.0011 0.0011 0.0011 40,000 +0.00(+0.00%)
Oct 30, 2018 0.0012 0.0012 0.0010 0.0011 1,634,999 -0.00(-8.33%)
Oct 24, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 22, 2018 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Oct 16, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 09, 2018 0.0013 0.0013 0.0013 0 -0.00(-18.75%)
Oct 04, 2018 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Oct 02, 2018 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Sep 28, 2018 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Sep 27, 2018 0.0019 0.0019 0.0019 0.0019 579,908 +0.00(+0.00%)
Sep 26, 2018 0.0020 0.0021 0.0015 0.0019 645,000 -0.00(-9.52%)
Sep 21, 2018 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Sep 19, 2018 0.0023 0.0023 0.0023 0 -0.00(-14.81%)
Sep 18, 2018 0.0027 0.0027 0.0027 0.0027 35,000 -0.00(-3.57%)
Sep 17, 2018 0.0019 0.0029 0.0019 0.0028 30,600 -0.00(-3.45%)
Sep 14, 2018 0.0020 0.0029 0.0020 0.0029 4,453,100 +0.00(+16.00%)
Sep 13, 2018 0.0027 0.0027 0.0021 0.0025 2,121,000 -0.00(-10.71%)
Sep 11, 2018 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Sep 04, 2018 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Aug 28, 2018 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Aug 27, 2018 0.0030 0.0030 0.0020 0.0029 174,822 -0.00(-3.33%)
Aug 24, 2018 0.0017 0.0030 0.0017 0.0030 1,038,300 +0.00(+0.00%)
Aug 23, 2018 0.0029 0.0030 0.0027 0.0030 1,761,700 +0.00(+3.45%)
Aug 20, 2018 0.0029 0.0029 0.0029 0 +0.00(+11.54%)
Aug 17, 2018 0.0026 0.0026 0.0026 0.0026 900 +0.00(+62.50%)
Aug 16, 2018 0.0017 0.0026 0.0016 0.0016 80,900 -0.00(-40.74%)
Aug 14, 2018 0.0027 0.0027 0.0027 0 +0.00(+42.11%)
Aug 13, 2018 0.0029 0.0029 0.0019 0.0019 2,710,400 -0.00(-29.63%)
Aug 10, 2018 0.0026 0.0027 0.0026 0.0027 924,400 +0.00(+3.85%)
Aug 09, 2018 0.0024 0.0026 0.0024 0.0026 400,000 +0.00(+8.33%)
Aug 08, 2018 0.0024 0.0024 0.0013 0.0024 661,000 +0.00(+0.00%)
Aug 07, 2018 0.0024 0.0024 0.0024 0.0024 30,123 +0.00(+4.35%)
Aug 03, 2018 0.0023 0.0023 0.0023 0 +0.00(+9.52%)
Aug 02, 2018 0.0017 0.0021 0.0017 0.0021 3,600,050 +0.00(+61.54%)
Aug 01, 2018 0.0013 0.0013 0.0013 0.0013 3,800 -0.00(-23.53%)
Jul 27, 2018 0.0017 0.0017 0.0017 0 -0.00(-12.82%)
Jul 26, 2018 0.0017 0.0019 0.0017 0.0019 183,792 -0.00(-11.36%)
Jul 23, 2018 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Jul 19, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jul 18, 2018 0.0017 0.0023 0.0023 0.0023 710,000 +0.00(+0.00%)
Jul 13, 2018 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Jul 10, 2018 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Jul 09, 2018 0.0020 0.0020 0.0019 0.0020 333,000 +0.00(+5.26%)
Jul 06, 2018 0.0019 0.0019 0.0019 0.0019 200,000 +0.00(+11.76%)
Jul 05, 2018 0.0017 0.0017 0.0017 0.0017 10,666 -0.00(-10.53%)
Jul 03, 2018 0.0019 0.0019 0.0019 0 -0.00(-20.83%)
Jul 02, 2018 0.0016 0.0024 0.0016 0.0024 852,563 +0.00(+20.00%)
Jun 29, 2018 0.0020 0.0020 0.0020 0.0020 10,000 -0.00(-13.04%)
Jun 28, 2018 0.0023 0.0023 0.0023 0.0023 10,000 -0.00(-4.17%)
Jun 27, 2018 0.0024 0.0024 0.0024 0.0024 75,000 +0.00(+0.00%)
Jun 26, 2018 0.0031 0.0032 0.0024 0.0024 790,000 -0.00(-25.00%)
Jun 25, 2018 0.0024 0.0032 0.0023 0.0032 2,365,500 +0.00(+6.67%)
Jun 22, 2018 0.0020 0.0030 0.0020 0.0030 4,137,291 +0.00(+66.67%)
Jun 21, 2018 0.0020 0.0020 0.0018 0.0018 400,000 +0.00(+12.50%)
Jun 20, 2018 0.0016 0.0016 0.0016 0.0016 1,266 -0.00(-20.00%)
Jun 15, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jun 14, 2018 0.0016 0.0018 0.0016 0.0018 510,000 +0.00(+12.50%)
Jun 13, 2018 0.0016 0.0016 0.0016 0.0016 90,000 +0.00(+0.00%)
Jun 12, 2018 0.0016 0.0016 0.0016 0.0016 12,000 -0.00(-15.79%)
Jun 11, 2018 0.0019 0.0019 0.0019 0.0019 70,933 +0.00(+46.15%)
Jun 08, 2018 0.0015 0.0015 0.0013 0.0013 218,792 -0.00(-23.53%)
Jun 06, 2018 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Jun 05, 2018 0.0019 0.0020 0.0019 0.0019 2,672,923 -0.00(-24.00%)
Jun 04, 2018 0.0024 0.0025 0.0019 0.0025 194,154 +0.00(+0.00%)
Jun 01, 2018 0.0031 0.0031 0.0025 0.0025 2,275,886 -0.00(-10.71%)
May 31, 2018 0.0022 0.0034 0.0016 0.0028 6,374,632 +0.00(+47.37%)
May 30, 2018 0.0017 0.0024 0.0017 0.0019 1,014,054 +0.00(+18.75%)
May 29, 2018 0.0015 0.0017 0.0015 0.0016 1,143,680 +0.00(+6.67%)
May 25, 2018 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
May 24, 2018 0.0017 0.0017 0.0012 0.0012 154,444 -0.00(-33.33%)
May 18, 2018 0.0018 0.0018 0.0018 0 +0.00(+50.00%)
May 16, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
May 15, 2018 0.0012 0.0012 0.0012 0.0012 3,000 +0.00(+0.00%)
May 14, 2018 0.0014 0.0014 0.0012 0.0012 101,400 -0.00(-7.69%)
May 07, 2018 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
May 03, 2018 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
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.