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

Nate's Food Co. (OP: NHMD )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 18, 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 (%)
May 28, 2021 0.0018 0.0019 0.0012 0.0015 11,297,118 +0.00(+15.38%)
May 27, 2021 0.0014 0.0017 0.0013 0.0013 10,275,142 +0.00(+18.18%)
May 26, 2021 0.0013 0.0013 0.0011 0.0011 1,234,665 +0.00(+10.00%)
May 25, 2021 0.0009 0.0011 0.0009 0.0010 9,925,006 +0.00(+25.00%)
May 24, 2021 0.0009 0.0009 0.0008 0.0008 1,526,999 -0.00(-11.11%)
May 21, 2021 0.0007 0.0009 0.0007 0.0009 1,595,000 +0.00(+28.57%)
May 20, 2021 0.0006 0.0008 0.0006 0.0007 9,011,000 +0.00(+0.00%)
May 19, 2021 0.0010 0.0011 0.0006 0.0007 4,160,001 -0.00(-30.00%)
May 18, 2021 0.0010 0.0010 0.0010 0.0010 8,500 +0.00(+0.00%)
May 14, 2021 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 13, 2021 0.0010 0.0010 0.0010 0.0010 95,001 +0.00(+11.11%)
May 12, 2021 0.0011 0.0011 0.0009 0.0009 1,000,399 +0.00(+12.50%)
May 11, 2021 0.0009 0.0011 0.0008 0.0008 3,076,667 +0.00(+14.29%)
May 10, 2021 0.0011 0.0011 0.0006 0.0007 15,435,000 -0.00(-41.67%)
May 06, 2021 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
May 04, 2021 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
May 03, 2021 0.0010 0.0010 0.0010 0.0010 4,020,000 -0.00(-16.67%)
Apr 28, 2021 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Apr 26, 2021 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Apr 23, 2021 0.0013 0.0014 0.0010 0.0013 562,000 +0.00(+30.00%)
Apr 22, 2021 0.0011 0.0011 0.0010 0.0010 1,698,085 -0.00(-37.50%)
Apr 20, 2021 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Apr 19, 2021 0.0012 0.0012 0.0012 0.0012 5,099 +0.00(+9.09%)
Apr 16, 2021 0.0011 0.0011 0.0011 0.0011 115,600 +0.00(+0.00%)
Apr 15, 2021 0.0011 0.0011 0.0011 0.0011 1,500 +0.00(+0.00%)
Apr 14, 2021 0.0013 0.0013 0.0011 0.0011 690,001 -0.00(-15.38%)
Apr 13, 2021 0.0010 0.0013 0.0010 0.0013 110,120 +0.00(+18.18%)
Apr 09, 2021 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Apr 08, 2021 0.0018 0.0018 0.0010 0.0012 10,956,983 -0.00(-40.00%)
Apr 07, 2021 0.0015 0.0020 0.0013 0.0020 504,001 +0.00(+66.67%)
Apr 05, 2021 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 31, 2021 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 30, 2021 0.0012 0.0012 0.0012 0.0012 684,600 +0.00(+0.00%)
Mar 29, 2021 0.0010 0.0014 0.0010 0.0012 634,980 +0.00(+0.00%)
Mar 26, 2021 0.0015 0.0015 0.0012 0.0012 955,100 +0.00(+0.00%)
Mar 25, 2021 0.0012 0.0015 0.0012 0.0012 1,501,000 +0.00(+0.00%)
Mar 24, 2021 0.0015 0.0015 0.0012 0.0012 548,130 -0.00(-14.29%)
Mar 23, 2021 0.0014 0.0015 0.0014 0.0014 1,002,000 +0.00(+16.67%)
Mar 22, 2021 0.0012 0.0013 0.0012 0.0012 700,000 +0.00(+0.00%)
Mar 19, 2021 0.0012 0.0014 0.0012 0.0012 706,000 +0.00(+0.00%)
Mar 18, 2021 0.0013 0.0013 0.0012 0.0012 641,725 +0.00(+0.00%)
Mar 17, 2021 0.0012 0.0012 0.0012 0.0012 501,000 +0.00(+0.00%)
Mar 16, 2021 0.0013 0.0014 0.0012 0.0012 876,958 +0.00(+0.00%)
Mar 15, 2021 0.0013 0.0014 0.0012 0.0012 1,617,020 +0.00(+0.00%)
Mar 12, 2021 0.0010 0.0014 0.0006 0.0012 704,400 +0.00(+9.09%)
Mar 11, 2021 0.0011 0.0014 0.0010 0.0011 3,980,021 +0.00(+0.00%)
Mar 10, 2021 0.0011 0.0014 0.0011 0.0011 2,102,980 +0.00(+0.00%)
Mar 09, 2021 0.0011 0.0011 0.0011 0.0011 500,000 +0.00(+0.00%)
Mar 08, 2021 0.0012 0.0015 0.0006 0.0011 3,350,000 -0.00(-8.33%)
Mar 05, 2021 0.0012 0.0015 0.0011 0.0012 2,550,000 +0.00(+0.00%)
Mar 04, 2021 0.0011 0.0014 0.0011 0.0012 3,977,367 +0.00(+9.09%)
Mar 03, 2021 0.0009 0.0012 0.0006 0.0011 12,682,834 -0.00(-21.43%)
Mar 02, 2021 0.0016 0.0016 0.0009 0.0014 9,604,996 +0.00(+16.67%)
Mar 01, 2021 0.0016 0.0016 0.0010 0.0012 6,086,672 -0.00(-25.00%)
Feb 26, 2021 0.0023 0.0023 0.0012 0.0016 12,390,400 -0.00(-30.43%)
Feb 25, 2021 0.0017 0.0023 0.0017 0.0023 497,712 +0.00(+35.29%)
Feb 24, 2021 0.0016 0.0017 0.0010 0.0017 1,905,243 +0.00(+6.25%)
Feb 23, 2021 0.0012 0.0016 0.0012 0.0016 8,789,160 +0.00(+60.00%)
Feb 22, 2021 0.0012 0.0012 0.0010 0.0010 9,907,000 -0.00(-16.67%)
Feb 19, 2021 0.0017 0.0017 0.0011 0.0012 8,151,300 -0.00(-29.41%)
Feb 18, 2021 0.0020 0.0021 0.0017 0.0017 1,642,577 -0.00(-10.53%)
Feb 17, 2021 0.0019 0.0024 0.0019 0.0019 5,349,615 +0.00(+0.00%)
Feb 16, 2021 0.0018 0.0020 0.0018 0.0019 3,648,200 +0.00(+11.76%)
Feb 12, 2021 0.0022 0.0022 0.0017 0.0017 7,586,000 -0.00(-5.56%)
Feb 11, 2021 0.0025 0.0025 0.0018 0.0018 3,825,000 -0.00(-25.00%)
Feb 10, 2021 0.0020 0.0024 0.0017 0.0024 680,276 +0.00(+9.09%)
Feb 09, 2021 0.0015 0.0022 0.0015 0.0022 958,355 +0.00(+29.41%)
Feb 08, 2021 0.0016 0.0017 0.0015 0.0017 342,882 +0.00(+6.25%)
Feb 05, 2021 0.0017 0.0017 0.0016 0.0016 492,900 +0.00(+33.33%)
Feb 04, 2021 0.0017 0.0017 0.0011 0.0012 361,000 +0.00(+0.00%)
Feb 03, 2021 0.0018 0.0018 0.0011 0.0012 2,270,500 -0.00(-20.00%)
Feb 02, 2021 0.0020 0.0021 0.0013 0.0015 3,347,999 -0.00(-25.00%)
Feb 01, 2021 0.0010 0.0020 0.0010 0.0020 610,501 +0.00(+25.00%)
Jan 29, 2021 0.0015 0.0019 0.0015 0.0016 342,500 +0.00(+0.00%)
Jan 28, 2021 0.0018 0.0020 0.0010 0.0016 1,404,100 -0.00(-11.11%)
Jan 27, 2021 0.0010 0.0019 0.0009 0.0018 14,192,736 +0.00(+100.00%)
Jan 26, 2021 0.0009 0.0013 0.0009 0.0009 6,002,954 -0.00(-10.00%)
Jan 25, 2021 0.0011 0.0011 0.0010 0.0010 2,069,300 +0.00(+11.11%)
Jan 22, 2021 0.0009 0.0013 0.0005 0.0009 21,275,300 +0.00(+28.57%)
Jan 20, 2021 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 19, 2021 0.0006 0.0009 0.0006 0.0007 1,280,500 +0.00(+16.67%)
Jan 15, 2021 0.0006 0.0006 0.0006 0.0006 850,000 +0.00(+0.00%)
Jan 14, 2021 0.0006 0.0006 0.0006 0.0006 32,000 -0.00(-25.00%)
Jan 13, 2021 0.0006 0.0008 0.0006 0.0008 2,486,724 +0.00(+33.33%)
Jan 12, 2021 0.0007 0.0007 0.0006 0.0006 1,825,899 -0.00(-25.00%)
Jan 11, 2021 0.0007 0.0008 0.0007 0.0008 749,000 +0.00(+33.33%)
Jan 08, 2021 0.0006 0.0007 0.0006 0.0006 4,767,100 -0.00(-14.29%)
Jan 07, 2021 0.0006 0.0008 0.0006 0.0007 1,899,999 +0.00(+16.67%)
Jan 06, 2021 0.0008 0.0008 0.0006 0.0006 9,812 +0.00(+0.00%)
Jan 05, 2021 0.0006 0.0006 0.0006 0.0006 1,000,000 +0.00(+0.00%)
Jan 04, 2021 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+0.00%)
Dec 31, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 29, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 28, 2020 0.0006 0.0006 0.0006 0.0006 1,529,000 +0.00(+0.00%)
Dec 24, 2020 0.0008 0.0008 0.0006 0.0006 600,200 -0.00(-25.00%)
Dec 23, 2020 0.0006 0.0008 0.0006 0.0008 838,465 +0.00(+33.33%)
Dec 22, 2020 0.0006 0.0007 0.0006 0.0006 538,888 +0.00(+0.00%)
Dec 21, 2020 0.0006 0.0006 0.0006 0.0006 55,000 -0.00(-33.33%)
Dec 18, 2020 0.0007 0.0009 0.0007 0.0009 900,000 +0.00(+12.50%)
Dec 17, 2020 0.0008 0.0008 0.0008 0.0008 500,000 +0.00(+33.33%)
Dec 16, 2020 0.0006 0.0006 0.0006 0.0006 500 +0.00(+0.00%)
Dec 14, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 10, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 08, 2020 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Dec 07, 2020 0.0007 0.0007 0.0007 0.0007 12,928 +0.00(+16.67%)
Dec 04, 2020 0.0006 0.0007 0.0006 0.0006 2,600,000 -0.00(-14.29%)
Dec 03, 2020 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Dec 02, 2020 0.0006 0.0007 0.0006 0.0007 2,376,301 +0.00(+16.67%)
Dec 01, 2020 0.0006 0.0006 0.0006 0.0006 27,000 +0.00(+0.00%)
Nov 30, 2020 0.0006 0.0007 0.0006 0.0006 2,425,580 +0.00(+0.00%)
Nov 24, 2020 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Nov 23, 2020 0.0007 0.0007 0.0007 0.0007 4,404,500 +0.00(+0.00%)
Nov 20, 2020 0.0007 0.0007 0.0007 0.0007 200,000 +0.00(+16.67%)
Nov 17, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 16, 2020 0.0006 0.0006 0.0006 0.0006 2,700,000 +0.00(+0.00%)
Nov 13, 2020 0.0006 0.0006 0.0005 0.0006 2,694,300 +0.00(+0.00%)
Nov 12, 2020 0.0006 0.0006 0.0005 0.0006 2,580,000 +0.00(+0.00%)
Nov 11, 2020 0.0006 0.0006 0.0005 0.0006 14,994,609 +0.00(+0.00%)
Nov 10, 2020 0.0006 0.0009 0.0005 0.0006 35,419,288 +0.00(+0.00%)
Nov 09, 2020 0.0006 0.0007 0.0006 0.0006 18,284,178 +0.00(+0.00%)
Nov 06, 2020 0.0006 0.0006 0.0006 0.0006 1,209,700 +0.00(+20.00%)
Nov 05, 2020 0.0006 0.0006 0.0005 0.0005 3,500,000 -0.00(-16.67%)
Nov 03, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 02, 2020 0.0006 0.0006 0.0006 0.0006 2,110 -0.00(-25.00%)
Oct 30, 2020 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+33.33%)
Oct 29, 2020 0.0006 0.0006 0.0006 0.0006 45,620 -0.00(-14.29%)
Oct 27, 2020 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Oct 26, 2020 0.0006 0.0006 0.0006 0.0006 1,320,000 -0.00(-14.29%)
Oct 23, 2020 0.0007 0.0007 0.0006 0.0007 410,200 +0.00(+40.00%)
Oct 22, 2020 0.0006 0.0006 0.0005 0.0005 512,440 +0.00(+0.00%)
Oct 20, 2020 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 19, 2020 0.0006 0.0006 0.0006 0.0006 1,621,622 +0.00(+0.00%)
Oct 15, 2020 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Oct 14, 2020 0.0007 0.0007 0.0005 0.0005 6,511,100 +0.00(+0.00%)
Oct 13, 2020 0.0005 0.0005 0.0005 0.0005 400,000 +0.00(+0.00%)
Oct 08, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 07, 2020 0.0005 0.0006 0.0005 0.0005 2,358,000 +0.00(+0.00%)
Oct 06, 2020 0.0005 0.0005 0.0005 0.0005 323,500 +0.00(+0.00%)
Oct 02, 2020 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Sep 30, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 29, 2020 0.0005 0.0006 0.0005 0.0006 1,404,000 +0.00(+0.00%)
Sep 28, 2020 0.0006 0.0006 0.0006 0.0006 1,500,000 +0.00(+0.00%)
Sep 25, 2020 0.0006 0.0006 0.0006 0.0006 1,000 +0.00(+0.00%)
Sep 24, 2020 0.0007 0.0007 0.0005 0.0006 1,060,076 -0.00(-14.29%)
Sep 23, 2020 0.0007 0.0007 0.0006 0.0007 208,000 +0.00(+16.67%)
Sep 22, 2020 0.0006 0.0006 0.0005 0.0006 2,549,841 +0.00(+20.00%)
Sep 21, 2020 0.0005 0.0005 0.0005 0.0005 1,587,341 +0.00(+0.00%)
Sep 18, 2020 0.0005 0.0006 0.0005 0.0005 2,445,100 -0.00(-16.67%)
Sep 17, 2020 0.0005 0.0006 0.0005 0.0006 1,200,000 +0.00(+20.00%)
Sep 16, 2020 0.0007 0.0007 0.0005 0.0005 353,280 -0.00(-28.57%)
Sep 15, 2020 0.0005 0.0007 0.0005 0.0007 6,250,000 +0.00(+40.00%)
Sep 14, 2020 0.0005 0.0005 0.0005 0.0005 1,316,820 +0.00(+0.00%)
Sep 11, 2020 0.0005 0.0006 0.0005 0.0005 1,432,000 +0.00(+0.00%)
Sep 10, 2020 0.0007 0.0007 0.0005 0.0005 7,306,832 -0.00(-28.57%)
Sep 09, 2020 0.0007 0.0008 0.0007 0.0007 1,326,000 +0.00(+0.00%)
Sep 08, 2020 0.0008 0.0008 0.0006 0.0007 2,521,400 +0.00(+16.67%)
Sep 04, 2020 0.0007 0.0007 0.0005 0.0006 16,818,800 +0.00(+0.00%)
Sep 03, 2020 0.0011 0.0011 0.0006 0.0006 23,333,620 -0.00(-45.45%)
Sep 02, 2020 0.0007 0.0011 0.0007 0.0011 89,847,040 +0.00(+57.14%)
Sep 01, 2020 0.0005 0.0007 0.0005 0.0007 14,568,477 +0.00(+40.00%)
Aug 31, 2020 0.0005 0.0005 0.0005 0.0005 3,600,399 +0.00(+0.00%)
Aug 28, 2020 0.0004 0.0005 0.0004 0.0005 6,127,100 +0.00(+25.00%)
Aug 27, 2020 0.0004 0.0004 0.0004 0.0004 5,426,903 +0.00(+0.00%)
Aug 26, 2020 0.0004 0.0005 0.0004 0.0004 1,550,000 +0.00(+0.00%)
Aug 25, 2020 0.0005 0.0005 0.0004 0.0004 6,200,000 -0.00(-20.00%)
Aug 24, 2020 0.0006 0.0006 0.0005 0.0005 571,758 +0.00(+0.00%)
Aug 21, 2020 0.0005 0.0006 0.0005 0.0005 4,300,500 +0.00(+0.00%)
Aug 20, 2020 0.0004 0.0007 0.0004 0.0005 29,930,450 +0.00(+25.00%)
Aug 19, 2020 0.0005 0.0005 0.0004 0.0004 10,362,500 -0.00(-33.33%)
Aug 18, 2020 0.0005 0.0006 0.0005 0.0006 813,000 +0.00(+20.00%)
Aug 17, 2020 0.0005 0.0005 0.0005 0.0005 300,000 +0.00(+0.00%)
Aug 14, 2020 0.0005 0.0005 0.0004 0.0005 1,462,400 -0.00(-16.67%)
Aug 13, 2020 0.0007 0.0008 0.0005 0.0006 10,097,302 +0.00(+0.00%)
Aug 12, 2020 0.0004 0.0007 0.0003 0.0006 27,854,104 +0.00(+50.00%)
Aug 11, 2020 0.0004 0.0004 0.0003 0.0004 2,960,000 +0.00(+0.00%)
Aug 07, 2020 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Aug 06, 2020 0.0004 0.0004 0.0003 0.0003 12,441 -0.00(-25.00%)
Aug 05, 2020 0.0005 0.0005 0.0004 0.0004 525,677 +0.00(+0.00%)
Aug 04, 2020 0.0003 0.0004 0.0003 0.0004 3,189,000 +0.00(+33.33%)
Aug 03, 2020 0.0004 0.0005 0.0003 0.0003 7,730,000 -0.00(-25.00%)
Jul 31, 2020 0.0004 0.0004 0.0004 0.0004 11,712,500 +0.00(+0.00%)
Jul 30, 2020 0.0003 0.0004 0.0003 0.0004 10,630,855 +0.00(+33.33%)
Jul 29, 2020 0.0004 0.0004 0.0003 0.0003 10,100,000 -0.00(-25.00%)
Jul 28, 2020 0.0004 0.0004 0.0003 0.0004 6,365,450 -0.00(-20.00%)
Jul 27, 2020 0.0006 0.0006 0.0005 0.0005 4,883,283 -0.00(-16.67%)
Jul 24, 2020 0.0004 0.0006 0.0003 0.0006 56,215,300 +0.00(+50.00%)
Jul 23, 2020 0.0006 0.0006 0.0004 0.0004 16,463,664 -0.00(-33.33%)
Jul 22, 2020 0.0004 0.0006 0.0004 0.0006 114,227,464 +0.00(+200.00%)
Jul 21, 2020 0.0002 0.0002 0.0002 0.0002 300,000 +0.00(+0.00%)
Jul 16, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 14, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 13, 2020 0.0002 0.0002 0.0002 0.0002 358,398 +0.00(+0.00%)
Jul 10, 2020 0.0002 0.0002 0.0002 0.0002 334,100 +0.00(+0.00%)
Jul 06, 2020 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Jul 02, 2020 0.0003 0.0004 0.0003 0.0004 8,300 +0.00(+100.00%)
Jul 01, 2020 0.0003 0.0003 0.0002 0.0002 103,192 +0.00(+0.00%)
Jun 30, 2020 0.0002 0.0002 0.0002 0.0002 65,000 -0.00(-50.00%)
Jun 29, 2020 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+33.33%)
Jun 26, 2020 0.0003 0.0003 0.0003 0.0003 1,848,000 +0.00(+0.00%)
Jun 24, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 23, 2020 0.0003 0.0003 0.0003 0.0003 750,000 +0.00(+0.00%)
Jun 22, 2020 0.0004 0.0004 0.0003 0.0003 104,000 +0.00(+0.00%)
Jun 17, 2020 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 11, 2020 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jun 10, 2020 0.0003 0.0003 0.0003 0.0003 8,931,747 +0.00(+50.00%)
Jun 09, 2020 0.0003 0.0003 0.0002 0.0002 3,907,698 +0.00(+0.00%)
Jun 05, 2020 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
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.