Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nate's Food Co. (OP: NHMD )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Jun 30, 2016 0.0146 0.0150 0.0137 0.0150 1,686,108 +0.00(+3.09%)
Jun 29, 2016 0.0150 0.0150 0.0145 0.0146 291,736 -0.00(-10.46%)
Jun 28, 2016 0.0165 0.0167 0.0160 0.0163 466,603 -0.00(-0.91%)
Jun 27, 2016 0.0169 0.0169 0.0138 0.0164 509,957 +0.00(+7.89%)
Jun 24, 2016 0.0174 0.0174 0.0131 0.0152 492,551 -0.00(-12.64%)
Jun 23, 2016 0.0149 0.0174 0.0131 0.0174 1,225,104 +0.00(+16.00%)
Jun 22, 2016 0.0163 0.0163 0.0131 0.0150 816,464 -0.00(-7.98%)
Jun 21, 2016 0.0170 0.0174 0.0145 0.0163 1,258,828 -0.00(-4.12%)
Jun 20, 2016 0.0157 0.0170 0.0157 0.0170 1,122,237 +0.00(+10.39%)
Jun 17, 2016 0.0154 0.0170 0.0141 0.0154 949,669 +0.00(+0.00%)
Jun 16, 2016 0.0130 0.0170 0.0130 0.0154 998,662 -0.00(-2.53%)
Jun 15, 2016 0.0150 0.0169 0.0145 0.0158 456,637 -0.00(-5.95%)
Jun 14, 2016 0.0149 0.0173 0.0140 0.0168 2,551,829 +0.00(+12.00%)
Jun 13, 2016 0.0131 0.0150 0.0110 0.0150 977,625 +0.00(+14.50%)
Jun 10, 2016 0.0169 0.0172 0.0131 0.0131 1,061,241 -0.00(-22.49%)
Jun 09, 2016 0.0162 0.0175 0.0155 0.0169 2,871,001 +0.00(+5.62%)
Jun 08, 2016 0.0149 0.0169 0.0149 0.0160 764,650 +0.00(+11.89%)
Jun 07, 2016 0.0143 0.0150 0.0130 0.0143 1,332,008 +0.00(+8.50%)
Jun 06, 2016 0.0130 0.0134 0.0130 0.0132 235,231 +0.00(+1.38%)
Jun 03, 2016 0.0115 0.0130 0.0110 0.0130 1,140,625 +0.00(+4.00%)
Jun 02, 2016 0.0140 0.0140 0.0120 0.0125 791,650 +0.00(+4.17%)
Jun 01, 2016 0.0132 0.0140 0.0105 0.0120 2,256,200 -0.00(-6.25%)
May 31, 2016 0.0098 0.0140 0.0090 0.0128 4,128,569 +0.00(+30.61%)
May 27, 2016 0.0098 0.0098 0.0098 0 +0.00(+34.25%)
May 26, 2016 0.0075 0.0079 0.0066 0.0073 4,043,959 -0.00(-2.67%)
May 25, 2016 0.0072 0.0075 0.0063 0.0075 451,627 +0.00(+4.17%)
May 24, 2016 0.0070 0.0074 0.0054 0.0072 946,067 +0.00(+2.86%)
May 23, 2016 0.0064 0.0071 0.0060 0.0070 1,425,265 +0.00(+11.11%)
May 20, 2016 0.0053 0.0063 0.0053 0.0063 493,727 +0.00(+12.50%)
May 19, 2016 0.0058 0.0059 0.0047 0.0056 619,431 -0.00(-13.85%)
May 18, 2016 0.0055 0.0065 0.0048 0.0065 1,620,488 +0.00(+23.81%)
May 17, 2016 0.0048 0.0055 0.0048 0.0053 209,088 +0.00(+9.38%)
May 16, 2016 0.0065 0.0065 0.0047 0.0048 2,708,750 -0.00(-31.43%)
May 13, 2016 0.0070 0.0070 0.0069 0.0070 93,431 +0.00(+16.67%)
May 12, 2016 0.0081 0.0081 0.0055 0.0060 2,935,225 -0.00(-25.00%)
May 11, 2016 0.0072 0.0085 0.0060 0.0080 3,115,009 +0.00(+11.11%)
May 10, 2016 0.0080 0.0055 0.0072 1,717,821 +0.00(+22.03%)
May 09, 2016 0.0067 0.0070 0.0045 0.0059 3,433,354 +0.00(+7.27%)
May 06, 2016 0.0080 0.0085 0.0045 0.0055 3,326,351 -0.00(-8.33%)
May 05, 2016 0.0040 0.0074 0.0040 0.0060 10,146,209 +0.00(+50.00%)
May 04, 2016 0.0023 0.0057 0.0023 0.0040 19,311,516 +0.00(+73.91%)
May 03, 2016 0.0023 0.0023 0.0018 0.0023 2,723,550 +0.00(+9.52%)
May 02, 2016 0.0021 0.0024 0.0016 0.0021 10,163,621 -0.00(-4.55%)
Apr 29, 2016 0.0017 0.0024 0.0017 0.0022 7,919,402 +0.00(+15.79%)
Apr 28, 2016 0.0013 0.0019 0.0013 0.0019 5,015,915 +0.00(+35.71%)
Apr 27, 2016 0.0013 0.0014 0.0012 0.0014 1,834,330 +0.00(+7.69%)
Apr 26, 2016 0.0013 0.0013 0.0013 0.0013 44,000 +0.00(+0.00%)
Apr 25, 2016 0.0015 0.0015 0.0013 0.0013 456,769 -0.00(-13.33%)
Apr 22, 2016 0.0015 0.0016 0.0015 0.0015 798,762 -0.00(-6.25%)
Apr 21, 2016 0.0016 0.0016 0.0015 0.0016 303,655 +0.00(+6.67%)
Apr 20, 2016 0.0014 0.0016 0.0014 0.0015 2,249,885 +0.00(+0.00%)
Apr 19, 2016 0.0014 0.0015 0.0013 0.0015 2,032,502 -0.00(-11.76%)
Apr 18, 2016 0.0013 0.0022 0.0013 0.0017 7,311,502 +0.00(+30.77%)
Apr 15, 2016 0.0014 0.0014 0.0012 0.0013 10,978,450 -0.00(-7.14%)
Apr 14, 2016 0.0013 0.0014 0.0012 0.0014 6,900,692 +0.00(+7.69%)
Apr 13, 2016 0.0015 0.0016 0.0013 0.0013 11,626,813 -0.00(-13.33%)
Apr 12, 2016 0.0018 0.0018 0.0013 0.0015 7,708,128 -0.00(-6.25%)
Apr 11, 2016 0.0024 0.0024 0.0015 0.0016 7,034,243 -0.00(-33.33%)
Apr 08, 2016 0.0017 0.0029 0.0017 0.0024 443,069 +0.00(+41.18%)
Apr 07, 2016 0.0015 0.0017 0.0015 0.0017 5,727,500 +0.00(+0.00%)
Apr 06, 2016 0.0020 0.0021 0.0014 0.0017 4,004,412 -0.00(-10.53%)
Apr 05, 2016 0.0019 0.0019 0.0019 0.0019 326,294 +0.00(+0.00%)
Apr 04, 2016 0.0016 0.0019 0.0016 0.0019 892,322 +0.00(+18.75%)
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.