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 31, 2021 0.0032 0.0032 0.0023 0.0026 17,169,512 -0.00(-18.75%)
Dec 30, 2021 0.0033 0.0038 0.0027 0.0032 27,733,492 +0.00(+0.00%)
Dec 29, 2021 0.0022 0.0058 0.0017 0.0032 187,725,472 +0.00(+60.00%)
Dec 28, 2021 0.0023 0.0023 0.0020 0.0020 5,970,608 -0.00(-13.04%)
Dec 27, 2021 0.0024 0.0025 0.0022 0.0023 3,704,445 -0.00(-4.17%)
Dec 23, 2021 0.0023 0.0024 0.0021 0.0024 5,599,634 -0.00(-7.69%)
Dec 22, 2021 0.0025 0.0026 0.0023 0.0026 8,340,052 +0.00(+13.04%)
Dec 21, 2021 0.0025 0.0029 0.0023 0.0023 4,298,748 -0.00(-4.17%)
Dec 20, 2021 0.0024 0.0026 0.0024 0.0024 982,185 +0.00(+0.00%)
Dec 17, 2021 0.0028 0.0029 0.0024 0.0024 4,995,164 -0.00(-14.29%)
Dec 16, 2021 0.0030 0.0030 0.0027 0.0028 630,100 +0.00(+3.70%)
Dec 15, 2021 0.0028 0.0029 0.0027 0.0027 2,091,169 -0.00(-6.90%)
Dec 14, 2021 0.0027 0.0029 0.0026 0.0029 2,604,496 +0.00(+20.83%)
Dec 13, 2021 0.0024 0.0027 0.0024 0.0024 480,429 -0.00(-14.29%)
Dec 10, 2021 0.0028 0.0028 0.0023 0.0028 4,291,345 +0.00(+7.69%)
Dec 09, 2021 0.0027 0.0028 0.0023 0.0026 1,186,929 -0.00(-7.14%)
Dec 08, 2021 0.0026 0.0029 0.0024 0.0028 3,973,535 +0.00(+0.00%)
Dec 07, 2021 0.0023 0.0028 0.0022 0.0028 3,527,238 +0.00(+21.74%)
Dec 06, 2021 0.0022 0.0030 0.0022 0.0023 6,899,562 -0.00(-14.81%)
Dec 03, 2021 0.0024 0.0027 0.0021 0.0027 3,609,316 +0.00(+22.73%)
Dec 02, 2021 0.0025 0.0025 0.0022 0.0022 3,378,115 -0.00(-12.00%)
Dec 01, 2021 0.0026 0.0027 0.0022 0.0025 8,395,468 -0.00(-3.85%)
Nov 30, 2021 0.0033 0.0035 0.0025 0.0026 7,790,054 -0.00(-25.71%)
Nov 29, 2021 0.0032 0.0036 0.0031 0.0035 1,272,785 -0.00(-2.78%)
Nov 26, 2021 0.0032 0.0036 0.0032 0.0036 448,228 +0.00(+0.00%)
Nov 24, 2021 0.0030 0.0037 0.0029 0.0036 2,387,125 +0.00(+9.09%)
Nov 23, 2021 0.0035 0.0037 0.0030 0.0033 3,221,722 -0.00(-2.94%)
Nov 22, 2021 0.0042 0.0042 0.0030 0.0034 19,021,644 -0.00(-19.05%)
Nov 19, 2021 0.0045 0.0045 0.0037 0.0042 1,362,114 -0.00(-2.33%)
Nov 18, 2021 0.0055 0.0044 0.0043 0.0043 6,897,897 -0.00(-2.27%)
Nov 17, 2021 0.0040 0.0047 0.0037 0.0044 5,992,502 +0.00(+10.00%)
Nov 16, 2021 0.0042 0.0043 0.0040 0.0040 3,627,762 -0.00(-4.76%)
Nov 15, 2021 0.0050 0.0050 0.0042 0.0042 2,957,473 -0.00(-12.50%)
Nov 12, 2021 0.0052 0.0058 0.0041 0.0048 11,494,484 -0.00(-4.00%)
Nov 11, 2021 0.0055 0.0055 0.0043 0.0050 4,374,849 -0.00(-9.09%)
Nov 10, 2021 0.0058 0.0055 8,827,697 -0.00(-6.78%)
Nov 09, 2021 0.0067 0.0070 0.0055 0.0059 7,127,956 -0.00(-1.67%)
Nov 08, 2021 0.0050 0.0068 0.0050 0.0060 20,643,772 +0.00(+7.14%)
Nov 05, 2021 0.0066 0.0066 0.0048 0.0056 7,183,043 +0.00(+1.82%)
Nov 04, 2021 0.0040 0.0062 0.0039 0.0055 29,034,064 +0.00(+27.91%)
Nov 03, 2021 0.0046 0.0046 0.0037 0.0043 18,848,972 -0.00(-6.52%)
Nov 02, 2021 0.0060 0.0061 0.0043 0.0046 20,772,660 -0.00(-24.59%)
Nov 01, 2021 0.0072 0.0064 0.0060 0.0061 4,188,895 -0.00(-4.69%)
Oct 29, 2021 0.0060 0.0066 0.0060 0.0064 4,374,570 +0.00(+6.67%)
Oct 28, 2021 0.0065 0.0073 0.0060 0.0060 21,998,652 -0.00(-7.69%)
Oct 27, 2021 0.0065 0.0067 0.0061 0.0065 12,595,635 -0.00(-5.80%)
Oct 26, 2021 0.0074 0.0069 14,738,000 -0.00(-9.21%)
Oct 25, 2021 0.0081 0.0087 0.0068 0.0076 13,123,300 -0.00(-1.30%)
Oct 22, 2021 0.0083 0.0084 0.0067 0.0077 21,586,740 -0.00(-10.47%)
Oct 21, 2021 0.0095 0.0095 0.0081 0.0086 10,885,277 -0.00(-6.52%)
Oct 20, 2021 0.0094 0.0102 0.0085 0.0092 48,744,100 +0.00(+3.37%)
Oct 19, 2021 0.0091 0.0097 0.0081 0.0089 50,313,336 +0.00(+1.14%)
Oct 18, 2021 0.0090 0.0097 0.0085 0.0088 20,751,158 -0.00(-3.30%)
Oct 15, 2021 0.0105 0.0105 0.0085 0.0091 23,915,904 -0.00(-1.09%)
Oct 14, 2021 0.0091 0.0105 0.0091 0.0092 51,156,992 -0.00(-2.13%)
Oct 13, 2021 0.0078 0.0095 0.0075 0.0094 46,614,680 +0.00(+20.51%)
Oct 12, 2021 0.0086 0.0090 0.0075 0.0078 38,299,480 -0.00(-4.88%)
Oct 11, 2021 0.0086 0.0098 0.0075 0.0082 44,729,400 +0.00(+0.00%)
Oct 08, 2021 0.0097 0.0099 0.0076 0.0082 90,677,648 -0.00(-15.46%)
Oct 07, 2021 0.0074 0.0101 0.0074 0.0097 133,201,528 +0.00(+31.08%)
Oct 06, 2021 0.0069 0.0085 0.0065 0.0074 96,320,952 +0.00(+7.25%)
Oct 05, 2021 0.0063 0.0072 0.0055 0.0069 46,905,572 +0.00(+13.11%)
Oct 04, 2021 0.0066 0.0070 0.0057 0.0061 34,226,384 -0.00(-8.96%)
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.