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: 3:40 PM EDT, May 17, 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 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%)
Apr 01, 2016 0.0016 0.0017 0.0012 0.0016 20,250,058 +0.00(+0.00%)
Mar 31, 2016 0.0020 0.0023 0.0012 0.0016 6,121,943 -0.00(-20.00%)
Mar 30, 2016 0.0018 0.0020 0.0018 0.0020 2,769,939 +0.00(+5.26%)
Mar 29, 2016 0.0023 0.0023 0.0017 0.0019 1,243,827 -0.00(-9.52%)
Mar 28, 2016 0.0017 0.0026 0.0016 0.0021 4,710,864 +0.00(+31.25%)
Mar 24, 2016 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Mar 23, 2016 0.0022 0.0022 0.0017 0.0020 3,297,599 -0.00(-4.76%)
Mar 22, 2016 0.0021 0.0021 0.0021 0.0021 663,809 +0.00(+5.00%)
Mar 21, 2016 0.0022 0.0022 0.0020 0.0020 1,560,287 -0.00(-9.09%)
Mar 18, 2016 0.0025 0.0025 0.0018 0.0022 2,897,459 +0.00(+0.00%)
Mar 17, 2016 0.0022 0.0022 0.0022 0.0022 498,809 +0.00(+0.00%)
Mar 16, 2016 0.0022 0.0022 0.0022 0.0022 410,567 +0.00(+4.76%)
Mar 15, 2016 0.0020 0.0022 0.0019 0.0021 4,871,426 +0.00(+10.53%)
Mar 14, 2016 0.0023 0.0025 0.0018 0.0019 3,654,271 -0.00(-17.39%)
Mar 11, 2016 0.0025 0.0025 0.0021 0.0023 3,815,481 -0.00(-11.54%)
Mar 10, 2016 0.0022 0.0030 0.0020 0.0026 1,601,577 +0.00(+18.18%)
Mar 09, 2016 0.0022 0.0023 0.0019 0.0022 2,374,286 +0.00(+0.00%)
Mar 08, 2016 0.0017 0.0024 0.0016 0.0022 16,548,332 +0.00(+29.41%)
Mar 07, 2016 0.0019 0.0020 0.0016 0.0017 8,037,842 -0.00(-10.53%)
Mar 04, 2016 0.0024 0.0026 0.0017 0.0019 24,055,660 -0.00(-13.64%)
Mar 03, 2016 0.0024 0.0026 0.0022 0.0022 2,860,800 -0.00(-8.33%)
Mar 02, 2016 0.0027 0.0027 0.0024 0.0024 852,000 +0.00(+9.09%)
Mar 01, 2016 0.0023 0.0028 0.0022 0.0022 1,168,530 -0.00(-21.43%)
Feb 29, 2016 0.0023 0.0028 0.0020 0.0028 6,163,462 +0.00(+21.74%)
Feb 26, 2016 0.0044 0.0044 0.0017 0.0023 24,898,804 -0.00(-42.50%)
Feb 25, 2016 0.0049 0.0049 0.0035 0.0040 3,244,213 -0.00(-11.11%)
Feb 24, 2016 0.0049 0.0040 0.0045 2,274,482 +0.00(+12.50%)
Feb 23, 2016 0.0029 0.0045 0.0029 0.0040 3,256,444 +0.00(+36.99%)
Feb 22, 2016 0.0030 0.0030 0.0028 0.0029 923,941 -0.00(-2.67%)
Feb 19, 2016 0.0032 0.0032 0.0027 0.0030 1,712,364 +0.00(+0.00%)
Feb 18, 2016 0.0030 0.0030 0.0027 0.0030 2,292,301 +0.00(+0.00%)
Feb 17, 2016 0.0030 0.0030 0.0027 0.0030 2,495,000 -0.00(-14.29%)
Feb 16, 2016 0.0027 0.0035 0.0027 0.0035 1,839,231 +0.00(+0.00%)
Feb 12, 2016 0.0035 0.0035 0.0035 0 +0.00(+40.00%)
Feb 11, 2016 0.0019 0.0028 0.0019 0.0025 6,950,240 +0.00(+47.06%)
Feb 10, 2016 0.0020 0.0021 0.0016 0.0017 11,814,264 -0.00(-15.00%)
Feb 09, 2016 0.0022 0.0025 0.0020 0.0020 3,574,536 -0.00(-15.25%)
Feb 08, 2016 0.0026 0.0026 0.0022 0.0024 1,944,143 -0.00(-12.59%)
Feb 05, 2016 0.0028 0.0028 0.0027 0.0027 533,044 +0.00(+8.00%)
Feb 04, 2016 0.0032 0.0034 0.0024 0.0025 6,244,252 -0.00(-26.47%)
Feb 03, 2016 0.0035 0.0035 0.0021 0.0034 8,101,221 -0.00(-14.01%)
Feb 02, 2016 0.0050 0.0050 0.0038 0.0040 2,643,000 -0.00(-15.87%)
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.