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: 3:54 PM EDT, May 23, 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 26, 2018 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Apr 20, 2018 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Apr 19, 2018 0.0019 0.0020 0.0018 0.0019 248,432 +0.00(+0.00%)
Apr 18, 2018 0.0019 0.0019 0.0019 0.0019 250,000 +0.00(+0.00%)
Apr 17, 2018 0.0019 0.0019 0.0019 0.0019 20,000 +0.00(+0.00%)
Apr 13, 2018 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Apr 12, 2018 0.0019 0.0019 0.0019 0.0019 20,000 +0.00(+18.75%)
Apr 11, 2018 0.0016 0.0016 0.0016 0.0016 100 -0.00(-8.57%)
Apr 10, 2018 0.0017 0.0018 0.0017 0.0018 46,000 -0.00(-7.89%)
Apr 09, 2018 0.0013 0.0019 0.0013 0.0019 20,216 +0.00(+0.00%)
Apr 06, 2018 0.0015 0.0019 0.0015 0.0019 100,000 +0.00(+0.00%)
Apr 04, 2018 0.0019 0.0019 0.0019 0 +0.00(+15.15%)
Apr 03, 2018 0.0020 0.0020 0.0016 0.0016 110,000 +0.00(+10.00%)
Apr 02, 2018 0.0015 0.0015 0.0015 0.0015 23,000 -0.00(-25.00%)
Mar 29, 2018 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Mar 28, 2018 0.0013 0.0020 0.0013 0.0019 1,370,600 -0.00(-5.00%)
Mar 27, 2018 0.0020 0.0020 0.0020 0.0020 16,500 +0.00(+0.00%)
Mar 26, 2018 0.0015 0.0020 0.0013 0.0020 364,174 +0.00(+5.26%)
Mar 23, 2018 0.0019 0.0019 0.0019 0.0019 100,000 -0.00(-13.64%)
Mar 21, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Mar 20, 2018 0.0024 0.0024 0.0022 0.0022 11,000 +0.00(+0.00%)
Mar 19, 2018 0.0020 0.0023 0.0017 0.0022 3,616,036 +0.00(+10.00%)
Mar 16, 2018 0.0020 0.0020 0.0020 0.0020 71,500 +0.00(+0.00%)
Mar 15, 2018 0.0014 0.0020 0.0014 0.0020 911,000 +0.00(+5.26%)
Mar 14, 2018 0.0019 0.0019 0.0019 0.0019 25,000 -0.00(-5.00%)
Mar 13, 2018 0.0017 0.0020 0.0017 0.0020 500,000 +0.00(+10.50%)
Mar 08, 2018 0.0018 0.0018 0.0018 0 -0.00(-9.50%)
Mar 07, 2018 0.0015 0.0020 0.0014 0.0020 3,310,165 +0.00(+25.00%)
Mar 05, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 02, 2018 0.0015 0.0016 0.0015 0.0016 550,000 +0.00(+6.67%)
Mar 01, 2018 0.0019 0.0019 0.0013 0.0015 729,430 +0.00(+0.00%)
Feb 28, 2018 0.0019 0.0019 0.0015 0.0015 524,715 +0.00(+0.00%)
Feb 27, 2018 0.0015 0.0019 0.0013 0.0015 1,867,685 +0.00(+0.00%)
Feb 26, 2018 0.0012 0.0015 0.0012 0.0015 2,010,000 +0.00(+25.00%)
Feb 23, 2018 0.0011 0.0012 0.0011 0.0012 100,000 -0.00(-7.69%)
Feb 21, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Feb 16, 2018 0.0013 0.0013 0.0013 0 +0.00(+44.44%)
Feb 14, 2018 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Feb 13, 2018 0.0012 0.0012 0.0012 0.0012 80,000 -0.00(-20.00%)
Feb 12, 2018 0.0014 0.0015 0.0014 0.0015 326,666 +0.00(+15.38%)
Feb 09, 2018 0.0011 0.0013 0.0011 0.0013 1,185,999 +0.00(+8.33%)
Feb 08, 2018 0.0011 0.0012 0.0011 0.0012 211,800 +0.00(+0.00%)
Feb 07, 2018 0.0013 0.0008 0.0012 1,109,000 -0.00(-7.69%)
Feb 05, 2018 0.0013 0.0013 0.0013 0 +0.00(+62.50%)
Feb 02, 2018 0.0012 0.0012 0.0008 0.0008 14,640,000 -0.00(-42.86%)
Feb 01, 2018 0.0016 0.0016 0.0014 0.0014 1,530,000 -0.00(-26.16%)
Jan 29, 2018 0.0019 0.0019 0.0019 0 +0.00(+26.40%)
Jan 26, 2018 0.0018 0.0020 0.0015 0.0015 535,000 -0.00(-34.78%)
Jan 25, 2018 0.0023 0.0023 0.0023 0.0023 200,000 +0.00(+4.55%)
Jan 24, 2018 0.0020 0.0022 0.0016 0.0022 10,097,008 -0.00(-4.35%)
Jan 23, 2018 0.0023 0.0023 0.0023 0.0023 100,000 -0.00(-4.17%)
Jan 19, 2018 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Jan 17, 2018 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Jan 16, 2018 0.0020 0.0028 0.0020 0.0028 360,000 +0.00(+7.69%)
Jan 12, 2018 0.0026 0.0026 0.0026 0 +0.00(+30.00%)
Jan 11, 2018 0.0020 0.0028 0.0020 0.0020 3,603,462 -0.00(-20.00%)
Jan 10, 2018 0.0025 0.0025 0.0025 0.0025 100,000 +0.00(+25.00%)
Jan 09, 2018 0.0015 0.0025 0.0015 0.0020 663,000 -0.00(-16.67%)
Jan 05, 2018 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Jan 04, 2018 0.0010 0.0025 0.0010 0.0025 3,657,158 +0.00(+108.33%)
Jan 03, 2018 0.0012 0.0012 0.0012 0.0012 200,000 +0.00(+0.00%)
Jan 02, 2018 0.0010 0.0012 0.0010 0.0012 555,281 +0.00(+33.33%)
Dec 29, 2017 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Dec 28, 2017 0.0010 0.0010 0.0008 0.0008 404,246 -0.00(-20.00%)
Dec 27, 2017 0.0010 0.0010 0.0010 0.0010 1,101,100 +0.00(+0.00%)
Dec 26, 2017 0.0010 0.0010 0.0010 0.0010 3,753,435 -0.00(-9.09%)
Dec 22, 2017 0.0010 0.0011 0.0009 0.0011 1,300,000 +0.00(+10.00%)
Dec 21, 2017 0.0014 0.0014 0.0010 0.0010 6,652,232 -0.00(-21.20%)
Dec 20, 2017 0.0011 0.0015 0.0011 0.0013 25,377 -0.00(-15.40%)
Dec 19, 2017 0.0012 0.0015 0.0011 0.0015 1,324,114 +0.00(+25.00%)
Dec 18, 2017 0.0013 0.0020 0.0012 0.0012 191,084 -0.00(-37.50%)
Dec 15, 2017 0.0013 0.0019 0.0012 0.0019 128,102 +0.00(+47.69%)
Dec 14, 2017 0.0017 0.0025 0.0013 0.0013 279,600 +0.00(+0.00%)
Dec 13, 2017 0.0019 0.0019 0.0013 0.0013 1,370,199 -0.00(-13.33%)
Dec 12, 2017 0.0015 0.0020 0.0015 0.0015 1,360,573 -0.00(-18.08%)
Dec 11, 2017 0.0016 0.0019 0.0016 0.0018 35,550 +0.00(+14.44%)
Dec 08, 2017 0.0016 0.0016 0.0016 0.0016 2,000 +0.00(+6.67%)
Dec 07, 2017 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+0.00%)
Dec 06, 2017 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+5.63%)
Dec 05, 2017 0.0014 0.0014 0.0014 0.0014 19,210 +0.00(+1.43%)
Dec 04, 2017 0.0017 0.0017 0.0014 0.0014 390,000 -0.00(-17.65%)
Nov 30, 2017 0.0017 0.0017 0.0017 0 +0.00(+13.33%)
Nov 29, 2017 0.0015 0.0015 0.0015 0.0015 24,900 -0.00(-21.05%)
Nov 28, 2017 0.0019 0.0019 0.0015 0.0019 71,631 +0.00(+18.75%)
Nov 27, 2017 0.0020 0.0020 0.0016 0.0016 22,293 -0.00(-20.00%)
Nov 24, 2017 0.0020 0.0020 0.0020 0.0020 30,000 -0.00(-0.99%)
Nov 22, 2017 0.0015 0.0020 0.0015 0.0020 20,000 -0.00(-3.67%)
Nov 21, 2017 0.0020 0.0027 0.0014 0.0021 1,571,829 -0.00(-4.68%)
Nov 20, 2017 0.0025 0.0027 0.0022 0.0022 197,000 +0.00(+4.76%)
Nov 17, 2017 0.0021 0.0021 0.0021 0.0021 100,000 -0.00(-16.00%)
Nov 16, 2017 0.0027 0.0027 0.0014 0.0025 777,900 +0.00(+0.00%)
Nov 15, 2017 0.0037 0.0038 0.0025 0.0025 420,000 -0.00(-33.91%)
Nov 14, 2017 0.0016 0.0038 0.0016 0.0038 1,877,320 +0.00(+110.17%)
Nov 13, 2017 0.0013 0.0019 0.0013 0.0018 616,597 +0.00(+5.88%)
Nov 10, 2017 0.0013 0.0017 0.0013 0.0017 742,202 +0.00(+30.77%)
Nov 09, 2017 0.0015 0.0015 0.0010 0.0013 1,060,000 -0.00(-11.56%)
Nov 08, 2017 0.0014 0.0015 0.0012 0.0015 181,921 +0.00(+5.00%)
Nov 07, 2017 0.0013 0.0014 0.0013 0.0014 100,000 +0.00(+7.69%)
Nov 06, 2017 0.0014 0.0016 0.0010 0.0013 345,000 -0.00(-7.14%)
Nov 03, 2017 0.0014 0.0014 0.0014 0.0014 200,000 +0.00(+7.69%)
Nov 02, 2017 0.0010 0.0013 0.0010 0.0013 116,606 +0.00(+8.33%)
Nov 01, 2017 0.0012 0.0012 0.0012 0.0012 590,000 -0.00(-25.00%)
Oct 27, 2017 0.0016 0.0016 0.0016 0 +0.00(+63.27%)
Oct 26, 2017 0.0008 0.0010 0.0008 0.0010 300,000 -0.00(-2.00%)
Oct 25, 2017 0.0011 0.0011 0.0010 0.0010 260,000 +0.00(+0.00%)
Oct 23, 2017 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Oct 20, 2017 0.0011 0.0011 0.0011 0.0011 351,527 +0.00(+0.00%)
Oct 19, 2017 0.0011 0.0011 0.0011 0.0011 50,000 +0.00(+10.00%)
Oct 18, 2017 0.0015 0.0020 0.0009 0.0010 345,000 +0.00(+0.00%)
Oct 17, 2017 0.0009 0.0010 0.0009 0.0010 305,000 -0.00(-33.33%)
Oct 13, 2017 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Oct 12, 2017 0.0016 0.0016 0.0015 0.0016 23,000 +0.00(+0.00%)
Oct 11, 2017 0.0015 0.0016 0.0015 0.0016 2,027,100 +0.00(+6.67%)
Oct 10, 2017 0.0018 0.0018 0.0015 0.0015 299,613 -0.00(-16.67%)
Oct 09, 2017 0.0018 0.0018 0.0018 0.0018 200,000 +0.00(+0.00%)
Oct 06, 2017 0.0012 0.0018 0.0012 0.0018 430,000 +0.00(+28.57%)
Oct 05, 2017 0.0015 0.0016 0.0014 0.0014 804,000 -0.00(-12.50%)
Oct 04, 2017 0.0014 0.0016 0.0014 0.0016 952,865 +0.00(+14.29%)
Oct 03, 2017 0.0014 0.0014 0.0014 0.0014 400,000 +0.00(+0.00%)
Oct 02, 2017 0.0014 0.0014 0.0014 0.0014 500,000 +0.00(+0.00%)
Sep 29, 2017 0.0010 0.0014 0.0010 0.0014 1,591,833 +0.00(+40.00%)
Sep 28, 2017 0.0010 0.0011 0.0009 0.0010 1,210,671 +0.00(+0.00%)
Sep 27, 2017 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Sep 26, 2017 0.0010 0.0010 0.0007 0.0010 592,348 +0.00(+0.00%)
Sep 25, 2017 0.0010 0.0010 0.0010 0.0010 350,000 +0.00(+0.00%)
Sep 21, 2017 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Sep 20, 2017 0.0008 0.0010 0.0008 0.0008 869,443 -0.00(-20.00%)
Sep 15, 2017 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Sep 13, 2017 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Sep 12, 2017 0.0007 0.0007 0.0007 0.0007 4,700 -0.00(-30.00%)
Sep 11, 2017 0.0006 0.0010 0.0006 0.0010 79,500 +0.00(+0.00%)
Sep 07, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 01, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 30, 2017 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Aug 29, 2017 0.0007 0.0007 0.0007 0.0007 8,608,000 +0.00(+0.00%)
Aug 28, 2017 0.0008 0.0008 0.0007 0.0007 8,070,000 -0.00(-12.50%)
Aug 25, 2017 0.0008 0.0008 0.0008 0.0008 1,865,250 +0.00(+1.27%)
Aug 23, 2017 0.0008 0.0008 0.0008 0 +0.00(+12.86%)
Aug 22, 2017 0.0009 0.0009 0.0007 0.0007 1,087,755 -0.00(-22.22%)
Aug 18, 2017 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Aug 16, 2017 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Aug 15, 2017 0.0011 0.0011 0.0009 0.0009 406,200 -0.00(-16.43%)
Aug 14, 2017 0.0006 0.0011 0.0006 0.0011 23,992,300 +0.00(+79.50%)
Aug 11, 2017 0.0005 0.0006 0.0005 0.0006 9,843,533 +0.00(+20.00%)
Aug 10, 2017 0.0006 0.0006 0.0005 0.0005 26,211,502 -0.00(-16.67%)
Aug 09, 2017 0.0006 0.0006 0.0006 0.0006 200,000 +0.00(+0.00%)
Aug 08, 2017 0.0008 0.0008 0.0006 0.0006 1,580,000 +0.00(+0.00%)
Aug 07, 2017 0.0009 0.0010 0.0006 0.0006 6,436,174 -0.00(-50.00%)
Aug 04, 2017 0.0007 0.0012 0.0007 0.0012 5,980,512 +0.00(+50.00%)
Aug 03, 2017 0.0007 0.0008 0.0007 0.0008 945,100 +0.00(+14.29%)
Aug 02, 2017 0.0007 0.0008 0.0007 0.0007 1,308,016 +0.00(+0.00%)
Aug 01, 2017 0.0007 0.0007 0.0007 0.0007 329,784 +0.00(+0.00%)
Jul 31, 2017 0.0010 0.0010 0.0005 0.0007 28,093,048 -0.00(-30.00%)
Jul 27, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 26, 2017 0.0010 0.0010 0.0010 0.0010 216 -0.00(-16.67%)
Jul 25, 2017 0.0010 0.0012 0.0010 0.0012 2,120,000 +0.00(+20.00%)
Jul 24, 2017 0.0010 0.0012 0.0010 0.0010 5,845,276 +0.00(+0.00%)
Jul 21, 2017 0.0011 0.0011 0.0010 0.0010 30,524 -0.00(-9.09%)
Jul 20, 2017 0.0012 0.0013 0.0011 0.0011 790,000 -0.00(-8.33%)
Jul 19, 2017 0.0011 0.0012 0.0011 0.0012 8,050,857 +0.00(+9.09%)
Jul 18, 2017 0.0010 0.0011 0.0010 0.0011 1,930,000 +0.00(+0.00%)
Jul 17, 2017 0.0011 0.0011 0.0011 0.0011 1,250,000 +0.00(+0.00%)
Jul 14, 2017 0.0010 0.0011 0.0010 0.0011 162,000 -0.00(-8.33%)
Jul 13, 2017 0.0011 0.0012 0.0011 0.0012 2,705,380 +0.00(+20.00%)
Jul 12, 2017 0.0010 0.0010 0.0010 0.0010 182,600 -0.00(-9.09%)
Jul 11, 2017 0.0008 0.0011 0.0008 0.0011 508,000 +0.00(+37.50%)
Jul 10, 2017 0.0009 0.0009 0.0008 0.0008 152,400 +0.00(+0.00%)
Jul 07, 2017 0.0009 0.0009 0.0008 0.0008 1,337,500 -0.00(-33.33%)
Jul 06, 2017 0.0009 0.0013 0.0009 0.0012 5,471,000 +0.00(+33.33%)
Jul 05, 2017 0.0009 0.0012 0.0009 0.0009 1,534,325 -0.00(-30.77%)
Jul 03, 2017 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 30, 2017 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Jun 29, 2017 0.0009 0.0012 0.0008 0.0012 14,202,901 +0.00(+20.00%)
Jun 28, 2017 0.0009 0.0010 0.0008 0.0010 12,954,033 +0.00(+0.00%)
Jun 26, 2017 0.0010 0.0010 0.0010 0 -0.00(-0.20%)
Jun 23, 2017 0.0011 0.0011 0.0010 0.0010 46,500 -0.00(-3.65%)
Jun 22, 2017 0.0010 0.0012 0.0010 0.0010 321,000 -0.00(-25.71%)
Jun 21, 2017 0.0011 0.0014 0.0008 0.0014 1,266,050 +0.00(+16.67%)
Jun 20, 2017 0.0010 0.0012 0.0010 0.0012 3,622,649 -0.00(-14.29%)
Jun 19, 2017 0.0009 0.0014 0.0009 0.0014 107,100 +0.00(+0.00%)
Jun 16, 2017 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+16.67%)
Jun 15, 2017 0.0010 0.0012 0.0010 0.0012 6,242,770 +0.00(+20.00%)
Jun 14, 2017 0.0010 0.0010 0.0010 0.0010 2,400,000 -0.00(-16.67%)
Jun 13, 2017 0.0010 0.0012 0.0010 0.0012 11,816,098 +0.00(+20.00%)
Jun 12, 2017 0.0009 0.0010 0.0009 0.0010 5,481,100 -0.00(-7.41%)
Jun 09, 2017 0.0010 0.0012 0.0010 0.0011 3,138,590 +0.00(+8.00%)
Jun 08, 2017 0.0011 0.0011 0.0010 0.0010 8,592,500 -0.00(-32.43%)
Jun 07, 2017 0.0012 0.0015 0.0012 0.0015 436,147 +0.00(+23.33%)
Jun 06, 2017 0.0013 0.0013 0.0012 0.0012 622,170 -0.00(-7.69%)
Jun 05, 2017 0.0009 0.0013 0.0008 0.0013 13,696,978 +0.00(+44.44%)
Jun 02, 2017 0.0011 0.0011 0.0009 0.0009 12,390,926 +0.00(+0.00%)
Jun 01, 2017 0.0014 0.0014 0.0009 0.0009 4,085,220 -0.00(-25.00%)
May 31, 2017 0.0015 0.0015 0.0012 0.0012 3,686,570 +0.00(+0.00%)
May 30, 2017 0.0015 0.0015 0.0012 0.0012 1,090,000 -0.00(-33.33%)
May 26, 2017 0.0018 0.0018 0.0018 0.0018 125,000 -0.00(-10.00%)
May 25, 2017 0.0015 0.0020 0.0015 0.0020 8,251,333 +0.00(+17.65%)
May 24, 2017 0.0018 0.0020 0.0012 0.0017 5,964,515 -0.00(-15.00%)
May 23, 2017 0.0014 0.0027 0.0014 0.0020 1,551,977 +0.00(+17.65%)
May 19, 2017 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
May 18, 2017 0.0019 0.0019 0.0019 0.0019 200,000 -0.00(-5.00%)
May 16, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 15, 2017 0.0014 0.0020 0.0014 0.0020 2,207 +0.00(+11.11%)
May 12, 2017 0.0017 0.0018 0.0017 0.0018 710,700 +0.00(+12.50%)
May 11, 2017 0.0016 0.0016 0.0016 0.0016 333,334 +0.00(+6.67%)
May 10, 2017 0.0015 0.0015 0.0014 0.0015 664,000 -0.00(-6.83%)
May 09, 2017 0.0017 0.0017 0.0016 0.0016 426,191 -0.00(-5.29%)
May 02, 2017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
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.