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: 2:45 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 (%)
Dec 30, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 29, 2016 0.0014 0.0032 0.0012 0.0025 2,457,957 -0.00(-21.88%)
Dec 28, 2016 0.0031 0.0032 0.0025 0.0032 1,165,000 +0.00(+6.67%)
Dec 27, 2016 0.0012 0.0037 0.0012 0.0030 4,053,118 +0.00(+3.45%)
Dec 23, 2016 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 22, 2016 0.0030 0.0030 0.0029 0.0029 418,000 +0.00(+0.00%)
Dec 21, 2016 0.0030 0.0030 0.0029 0.0029 1,005,860 +0.00(+11.54%)
Dec 20, 2016 0.0030 0.0034 0.0025 0.0026 2,090,858 -0.00(-18.75%)
Dec 19, 2016 0.0039 0.0039 0.0030 0.0032 8,562,212 -0.00(-11.11%)
Dec 16, 2016 0.0016 0.0041 0.0016 0.0036 11,624,111 +0.00(+125.00%)
Dec 15, 2016 0.0017 0.0018 0.0016 0.0016 2,896,300 -0.00(-5.88%)
Dec 14, 2016 0.0016 0.0017 0.0016 0.0017 761,000 +0.00(+6.25%)
Dec 13, 2016 0.0019 0.0019 0.0016 0.0016 3,053,000 -0.00(-27.27%)
Dec 12, 2016 0.0019 0.0022 0.0018 0.0022 66,000 +0.00(+10.00%)
Dec 09, 2016 0.0019 0.0022 0.0019 0.0020 1,970,000 +0.00(+5.26%)
Dec 08, 2016 0.0018 0.0020 0.0018 0.0019 3,448,700 +0.00(+26.67%)
Dec 07, 2016 0.0019 0.0019 0.0015 0.0015 7,419,524 -0.00(-16.67%)
Dec 06, 2016 0.0022 0.0022 0.0017 0.0018 2,300,000 -0.00(-28.00%)
Dec 05, 2016 0.0026 0.0030 0.0020 0.0025 7,147,547 -0.00(-21.88%)
Dec 02, 2016 0.0028 0.0032 0.0027 0.0032 917,532 +0.00(+15.11%)
Dec 01, 2016 0.0029 0.0029 0.0024 0.0028 51,597 -0.00(-13.13%)
Nov 30, 2016 0.0029 0.0032 0.0025 0.0032 3,351,665 +0.00(+0.00%)
Nov 29, 2016 0.0032 0.0032 0.0032 0.0032 26,443 +0.00(+10.34%)
Nov 28, 2016 0.0022 0.0034 0.0021 0.0029 2,812,826 +0.00(+31.82%)
Nov 25, 2016 0.0021 0.0022 0.0021 0.0022 689,750 +0.00(+10.00%)
Nov 23, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 22, 2016 0.0023 0.0024 0.0019 0.0019 419,831 -0.00(-7.81%)
Nov 21, 2016 0.0022 0.0030 0.0020 0.0021 479,750 -0.00(-10.39%)
Nov 18, 2016 0.0022 0.0031 0.0022 0.0023 1,427,888 -0.00(-20.69%)
Nov 17, 2016 0.0030 0.0031 0.0028 0.0029 535,671 +0.00(+0.00%)
Nov 16, 2016 0.0038 0.0038 0.0022 0.0029 1,320,000 -0.00(-14.71%)
Nov 15, 2016 0.0027 0.0034 0.0025 0.0034 359,000 -0.00(-8.11%)
Nov 14, 2016 0.0020 0.0038 0.0020 0.0037 1,435,560 +0.00(+5.71%)
Nov 11, 2016 0.0025 0.0036 0.0025 0.0035 1,248,499 +0.00(+10.06%)
Nov 10, 2016 0.0037 0.0037 0.0021 0.0032 1,566,642 -0.00(-9.14%)
Nov 09, 2016 0.0033 0.0038 0.0027 0.0035 4,208,121 +0.00(+9.37%)
Nov 08, 2016 0.0022 0.0034 0.0017 0.0032 7,819,245 +0.00(+60.00%)
Nov 07, 2016 0.0016 0.0024 0.0013 0.0020 20,413,428 +0.00(+17.65%)
Nov 04, 2016 0.0017 0.0017 0.0016 0.0017 1,626,356 -0.00(-5.56%)
Nov 03, 2016 0.0016 0.0020 0.0015 0.0018 3,039,677 +0.00(+0.00%)
Nov 02, 2016 0.0023 0.0023 0.0015 0.0018 8,691,945 -0.00(-25.00%)
Nov 01, 2016 0.0024 0.0030 0.0022 0.0024 8,318,344 +0.00(+0.00%)
Oct 31, 2016 0.0027 0.0027 0.0022 0.0024 2,766,025 -0.00(-16.81%)
Oct 28, 2016 0.0030 0.0030 0.0026 0.0029 3,226,813 +0.00(+3.04%)
Oct 27, 2016 0.0030 0.0032 0.0028 0.0028 10,330,083 -0.00(-6.73%)
Oct 26, 2016 0.0025 0.0034 0.0025 0.0030 9,052,336 +0.00(+11.19%)
Oct 25, 2016 0.0033 0.0033 0.0026 0.0027 2,056,500 -0.00(-19.38%)
Oct 24, 2016 0.0031 0.0033 0.0024 0.0033 3,538,645 +0.00(+0.27%)
Oct 21, 2016 0.0032 0.0034 0.0028 0.0033 1,893,631 -0.00(-1.76%)
Oct 20, 2016 0.0034 0.0035 0.0028 0.0034 1,676,800 +0.00(+13.33%)
Oct 19, 2016 0.0036 0.0036 0.0024 0.0030 11,539,390 -0.00(-14.29%)
Oct 18, 2016 0.0038 0.0038 0.0031 0.0035 2,098,132 -0.00(-12.50%)
Oct 17, 2016 0.0058 0.0058 0.0035 0.0040 3,572,460 -0.00(-27.27%)
Oct 14, 2016 0.0061 0.0062 0.0048 0.0055 694,058 -0.00(-9.84%)
Oct 13, 2016 0.0069 0.0069 0.0050 0.0061 678,010 -0.00(-3.17%)
Oct 12, 2016 0.0064 0.0065 0.0062 0.0063 251,136 -0.00(-11.84%)
Oct 11, 2016 0.0065 0.0071 0.0064 0.0071 168,183 -0.00(-0.75%)
Oct 10, 2016 0.0071 0.0072 0.0071 0.0072 7,500 -0.00(-1.37%)
Oct 07, 2016 0.0056 0.0078 0.0056 0.0073 599,695 +0.00(+1.39%)
Oct 06, 2016 0.0065 0.0073 0.0056 0.0072 318,500 +0.00(+4.35%)
Oct 05, 2016 0.0071 0.0073 0.0052 0.0069 1,143,430 -0.00(-5.48%)
Oct 04, 2016 0.0055 0.0073 0.0055 0.0073 574,178 +0.00(+32.73%)
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.