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 -0.0001 (-25.00%)
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 (%)
May 29, 2015 0.0799 0.0799 0.0700 0.0788 280,650 -0.00(-1.38%)
May 28, 2015 0.0724 0.0799 0.0724 0.0799 21,729 +0.01(+10.36%)
May 27, 2015 0.0705 0.0810 0.0705 0.0724 104,209 -0.01(-9.50%)
May 26, 2015 0.0723 0.0800 0.0723 0.0800 191,573 +0.00(+2.56%)
May 22, 2015 0.0780 0.0780 0.0780 0 +0.00(+4.14%)
May 21, 2015 0.0806 0.0806 0.0749 0.0749 241,297 -0.01(-8.66%)
May 20, 2015 0.0950 0.0950 0.0801 0.0820 371,987 -0.01(-13.68%)
May 19, 2015 0.0890 0.0980 0.0890 0.0950 361,498 -0.00(-1.04%)
May 18, 2015 0.0950 0.0980 0.0900 0.0960 559,884 +0.01(+5.49%)
May 15, 2015 0.0890 0.0925 0.0840 0.0910 415,899 +0.00(+2.25%)
May 14, 2015 0.0880 0.0890 0.0816 0.0890 293,789 +0.00(+4.58%)
May 13, 2015 0.0855 0.0880 0.0849 0.0851 386,277 +0.00(+0.24%)
May 12, 2015 0.0850 0.0860 0.0810 0.0849 266,555 -0.00(-0.12%)
May 11, 2015 0.0801 0.0850 0.0771 0.0850 149,539 +0.00(+0.12%)
May 08, 2015 0.0828 0.0850 0.0800 0.0849 236,574 +0.00(+4.81%)
May 07, 2015 0.0860 0.0860 0.0751 0.0810 79,799 -0.00(-2.99%)
May 06, 2015 0.0808 0.0845 0.0791 0.0835 40,775 -0.00(-0.60%)
May 05, 2015 0.0750 0.0850 0.0750 0.0840 281,664 +0.01(+16.83%)
May 04, 2015 0.0700 0.0719 0.0700 0.0719 61,518 +0.00(+2.71%)
May 01, 2015 0.0820 0.0820 0.0700 0.0700 251,389 -0.01(-14.63%)
Apr 30, 2015 0.0771 0.0820 0.0771 0.0820 113,248 +0.00(+1.23%)
Apr 29, 2015 0.0705 0.0850 0.0705 0.0810 343,287 +0.00(+3.85%)
Apr 28, 2015 0.0810 0.0810 0.0756 0.0780 119,946 -0.00(-3.70%)
Apr 27, 2015 0.0790 0.0825 0.0770 0.0810 413,810 +0.00(+2.53%)
Apr 24, 2015 0.0640 0.0790 0.0612 0.0790 634,357 +0.01(+13.02%)
Apr 23, 2015 0.0705 0.0705 0.0601 0.0699 356,695 +0.00(+3.71%)
Apr 22, 2015 0.0640 0.0674 0.0602 0.0674 259,762 +0.01(+9.59%)
Apr 21, 2015 0.0600 0.0640 0.0600 0.0615 61,300 -0.00(-4.06%)
Apr 20, 2015 0.0560 0.0642 0.0560 0.0641 216,766 +0.00(+5.25%)
Apr 17, 2015 0.0675 0.0675 0.0550 0.0609 863,249 -0.00(-6.31%)
Apr 16, 2015 0.0600 0.0650 0.0575 0.0650 340,996 +0.01(+8.33%)
Apr 15, 2015 0.0650 0.0650 0.0545 0.0600 271,441 -0.01(-7.69%)
Apr 14, 2015 0.0650 0.0670 0.0500 0.0650 587,677 +0.00(+0.00%)
Apr 13, 2015 0.0670 0.0670 0.0650 0.0650 85,767 -0.00(-2.26%)
Apr 10, 2015 0.0625 0.0674 0.0625 0.0665 340,554 +0.00(+2.31%)
Apr 09, 2015 0.0531 0.0650 0.0531 0.0650 43,165 +0.00(+1.56%)
Apr 08, 2015 0.0625 0.0650 0.0503 0.0640 178,085 +0.00(+2.40%)
Apr 07, 2015 0.0600 0.0650 0.0600 0.0625 153,703 +0.01(+9.65%)
Apr 06, 2015 0.0600 0.0600 0.0538 0.0570 173,636 -0.00(-4.84%)
Apr 02, 2015 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Apr 01, 2015 0.0550 0.0640 0.0550 0.0600 72,273 -0.00(-6.25%)
Mar 31, 2015 0.0639 0.0640 0.0634 0.0640 52,319 +0.00(+0.31%)
Mar 30, 2015 0.0673 0.0673 0.0600 0.0638 113,174 -0.00(-4.63%)
Mar 27, 2015 0.0675 0.0675 0.0558 0.0669 72,851 -0.00(-0.89%)
Mar 26, 2015 0.0630 0.0675 0.0561 0.0675 152,414 +0.00(+3.85%)
Mar 25, 2015 0.0575 0.0650 0.0575 0.0650 51,714 +0.01(+15.04%)
Mar 24, 2015 0.0570 0.0610 0.0541 0.0565 192,168 -0.00(-5.83%)
Mar 23, 2015 0.0591 0.0603 0.0500 0.0600 406,100 +0.00(+0.00%)
Mar 20, 2015 0.0625 0.0625 0.0590 0.0600 93,160 -0.00(-4.76%)
Mar 19, 2015 0.0619 0.0650 0.0594 0.0630 116,834 +0.00(+1.94%)
Mar 18, 2015 0.0640 0.0640 0.0590 0.0618 473,496 -0.00(-3.13%)
Mar 17, 2015 0.0660 0.0660 0.0610 0.0638 430,054 -0.00(-2.60%)
Mar 16, 2015 0.0690 0.0700 0.0650 0.0655 680,628 -0.00(-5.07%)
Mar 13, 2015 0.0638 0.0695 0.0613 0.0690 295,491 -0.00(-0.72%)
Mar 12, 2015 0.0710 0.0750 0.0633 0.0695 375,453 -0.00(-2.11%)
Mar 11, 2015 0.0725 0.0750 0.0661 0.0710 251,380 -0.00(-5.33%)
Mar 10, 2015 0.0900 0.0900 0.0660 0.0750 1,172,046 +0.00(+0.00%)
Mar 09, 2015 0.0725 0.0750 0.0700 0.0750 381,425 +0.00(+3.45%)
Mar 06, 2015 0.0638 0.0725 0.0638 0.0725 320,874 +0.01(+19.83%)
Mar 05, 2015 0.0650 0.0650 0.0600 0.0605 120,337 -0.00(-6.78%)
Mar 04, 2015 0.0649 0.0650 0.0591 0.0649 137,076 +0.00(+3.02%)
Mar 03, 2015 0.0650 0.0650 0.0570 0.0630 128,700 -0.00(-3.08%)
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.