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

Nate's Food Co. (OP: NHMD )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 24, 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 (%)
Jul 31, 2015 0.0388 0.0388 0.0325 0.0345 178,107 -0.00(-3.09%)
Jul 30, 2015 0.0364 0.0364 0.0300 0.0356 511,640 +0.00(+7.23%)
Jul 29, 2015 0.0420 0.0500 0.0326 0.0332 629,214 -0.00(-0.30%)
Jul 28, 2015 0.0332 0.0354 0.0304 0.0333 279,058 +0.00(+2.15%)
Jul 27, 2015 0.0325 0.0336 0.0295 0.0326 148,400 -0.00(-1.21%)
Jul 24, 2015 0.0329 0.0330 0.0324 0.0330 76,135 -0.00(-2.65%)
Jul 23, 2015 0.0368 0.0368 0.0310 0.0339 697,569 -0.00(-3.14%)
Jul 22, 2015 0.0394 0.0394 0.0350 0.0350 592,513 -0.01(-16.47%)
Jul 21, 2015 0.0335 0.0459 0.0335 0.0419 27,100 -0.00(-6.89%)
Jul 20, 2015 0.0450 0.0450 0.0450 0.0450 100 +0.00(+12.50%)
Jul 17, 2015 0.0315 0.0474 0.0315 0.0400 36,348 +0.00(+13.96%)
Jul 16, 2015 0.0370 0.0469 0.0315 0.0351 200,516 -0.01(-19.50%)
Jul 15, 2015 0.0200 0.0436 0.0200 0.0436 82,950 +0.01(+24.22%)
Jul 14, 2015 0.0400 0.0414 0.0351 0.0351 56,278 -0.00(-12.25%)
Jul 13, 2015 0.0405 0.0419 0.0353 0.0400 372,337 -0.00(-4.53%)
Jul 10, 2015 0.0250 0.0419 0.0249 0.0419 164,998 +0.00(+4.75%)
Jul 09, 2015 0.0460 0.0460 0.0384 0.0400 181,306 -0.01(-16.32%)
Jul 08, 2015 0.0400 0.0478 0.0400 0.0478 2,000 +0.01(+19.50%)
Jul 07, 2015 0.0411 0.0400 0.0400 18,079 -0.00(-2.44%)
Jul 06, 2015 0.0489 0.0489 0.0410 0.0410 69,594 +0.00(+2.24%)
Jul 02, 2015 0.0401 0.0401 0.0401 0 -0.01(-18.16%)
Jul 01, 2015 0.0450 0.0500 0.0385 0.0490 214,861 +0.01(+32.43%)
Jun 30, 2015 0.0310 0.0388 0.0310 0.0370 198,084 +0.01(+23.33%)
Jun 29, 2015 0.0365 0.0400 0.0276 0.0300 699,472 -0.01(-29.58%)
Jun 26, 2015 0.0427 0.0432 0.0353 0.0426 99,650 -0.00(-0.23%)
Jun 25, 2015 0.0361 0.0427 0.0350 0.0427 619,570 +0.00(+9.77%)
Jun 24, 2015 0.0475 0.0475 0.0250 0.0389 1,004,256 -0.01(-13.56%)
Jun 23, 2015 0.0410 0.0487 0.0410 0.0450 80,150 -0.00(-2.17%)
Jun 22, 2015 0.0599 0.0599 0.0440 0.0460 756,682 -0.01(-16.21%)
Jun 19, 2015 0.0550 0.0583 0.0500 0.0549 801,375 -0.00(-3.68%)
Jun 18, 2015 0.0510 0.0599 0.0492 0.0570 403,646 -0.00(-4.84%)
Jun 17, 2015 0.0575 0.0640 0.0459 0.0599 559,425 +0.00(+6.96%)
Jun 16, 2015 0.0670 0.0739 0.0500 0.0560 937,547 -0.01(-17.16%)
Jun 15, 2015 0.0663 0.0750 0.0663 0.0676 73,415 +0.00(+1.96%)
Jun 12, 2015 0.0717 0.0717 0.0650 0.0663 130,942 -0.00(-4.60%)
Jun 11, 2015 0.0670 0.0700 0.0670 0.0695 161,217 -0.00(-4.40%)
Jun 10, 2015 0.0700 0.0727 0.0700 0.0727 53,850 +0.00(+4.91%)
Jun 09, 2015 0.0750 0.0750 0.0670 0.0693 373,629 -0.00(-5.07%)
Jun 08, 2015 0.0700 0.0749 0.0681 0.0730 342,109 +0.00(+4.29%)
Jun 05, 2015 0.0740 0.0740 0.0666 0.0700 78,100 -0.00(-5.28%)
Jun 04, 2015 0.0680 0.0739 0.0622 0.0739 199,861 +0.00(+5.57%)
Jun 03, 2015 0.0720 0.0720 0.0601 0.0700 241,654 -0.01(-8.97%)
Jun 02, 2015 0.0844 0.0849 0.0551 0.0769 324,489 -0.01(-6.22%)
Jun 01, 2015 0.0700 0.0850 0.0700 0.0820 198,250 +0.00(+4.06%)
May 29, 2015 0.0799 0.0799 0.0700 0.0788 280,650 -0.00(-1.38%)
May 28, 2015 0.0724 0.0799 0.0724 0.0799 21,729 +0.01(+10.36%)
May 27, 2015 0.0705 0.0810 0.0705 0.0724 104,209 -0.01(-9.50%)
May 26, 2015 0.0723 0.0800 0.0723 0.0800 191,573 +0.00(+2.56%)
May 22, 2015 0.0780 0.0780 0.0780 0 +0.00(+4.14%)
May 21, 2015 0.0806 0.0806 0.0749 0.0749 241,297 -0.01(-8.66%)
May 20, 2015 0.0950 0.0950 0.0801 0.0820 371,987 -0.01(-13.68%)
May 19, 2015 0.0890 0.0980 0.0890 0.0950 361,498 -0.00(-1.04%)
May 18, 2015 0.0950 0.0980 0.0900 0.0960 559,884 +0.01(+5.49%)
May 15, 2015 0.0890 0.0925 0.0840 0.0910 415,899 +0.00(+2.25%)
May 14, 2015 0.0880 0.0890 0.0816 0.0890 293,789 +0.00(+4.58%)
May 13, 2015 0.0855 0.0880 0.0849 0.0851 386,277 +0.00(+0.24%)
May 12, 2015 0.0850 0.0860 0.0810 0.0849 266,555 -0.00(-0.12%)
May 11, 2015 0.0801 0.0850 0.0771 0.0850 149,539 +0.00(+0.12%)
May 08, 2015 0.0828 0.0850 0.0800 0.0849 236,574 +0.00(+4.81%)
May 07, 2015 0.0860 0.0860 0.0751 0.0810 79,799 -0.00(-2.99%)
May 06, 2015 0.0808 0.0845 0.0791 0.0835 40,775 -0.00(-0.60%)
May 05, 2015 0.0750 0.0850 0.0750 0.0840 281,664 +0.01(+16.83%)
May 04, 2015 0.0700 0.0719 0.0700 0.0719 61,518 +0.00(+2.71%)
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.