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: 3:52 PM EDT, May 31, 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 (%)
Aug 31, 2015 0.0276 0.0305 0.0275 0.0283 188,757 -0.00(-7.21%)
Aug 28, 2015 0.0283 0.0310 0.0283 0.0305 98,273 +0.00(+10.51%)
Aug 27, 2015 0.0367 0.0367 0.0276 0.0276 52,419 -0.00(-2.82%)
Aug 26, 2015 0.0285 0.0285 0.0275 0.0284 99,000 -0.00(-6.58%)
Aug 25, 2015 0.0304 0.0308 0.0287 0.0304 159,195 -0.00(-7.88%)
Aug 24, 2015 0.0301 0.0388 0.0300 0.0330 197,341 -0.00(-10.57%)
Aug 21, 2015 0.0350 0.0369 0.0295 0.0369 553,424 +0.00(+3.07%)
Aug 20, 2015 0.0301 0.0358 0.0296 0.0358 513,909 +0.00(+4.99%)
Aug 19, 2015 0.0399 0.0399 0.0341 0.0341 141,721 -0.00(-5.54%)
Aug 18, 2015 0.0400 0.0400 0.0360 0.0361 82,391 -0.00(-9.30%)
Aug 17, 2015 0.0389 0.0400 0.0351 0.0398 145,991 +0.00(+13.71%)
Aug 14, 2015 0.0281 0.0400 0.0280 0.0350 520,000 +0.01(+23.24%)
Aug 13, 2015 0.0284 0.0284 0.0284 0.0284 107,128 +0.00(+1.79%)
Aug 12, 2015 0.0278 0.0279 0.0278 0.0279 24,000 +0.00(+0.00%)
Aug 11, 2015 0.0299 0.0300 0.0240 0.0279 55,800 +0.00(+13.41%)
Aug 10, 2015 0.0221 0.0246 0.0221 0.0246 129,900 -0.00(-14.88%)
Aug 07, 2015 0.0201 0.0300 0.0201 0.0289 341,551 +0.01(+21.43%)
Aug 06, 2015 0.0240 0.0240 0.0177 0.0238 749,643 -0.00(-0.83%)
Aug 05, 2015 0.0287 0.0287 0.0223 0.0240 158,611 -0.00(-4.38%)
Aug 04, 2015 0.0310 0.0336 0.0251 0.0251 243,582 -0.01(-28.08%)
Aug 03, 2015 0.0400 0.0400 0.0320 0.0349 116,240 +0.00(+1.16%)
Jul 31, 2015 0.0388 0.0388 0.0325 0.0345 178,107 -0.00(-3.09%)
Jul 30, 2015 0.0364 0.0364 0.0300 0.0356 511,640 +0.00(+7.23%)
Jul 29, 2015 0.0420 0.0500 0.0326 0.0332 629,214 -0.00(-0.30%)
Jul 28, 2015 0.0332 0.0354 0.0304 0.0333 279,058 +0.00(+2.15%)
Jul 27, 2015 0.0325 0.0336 0.0295 0.0326 148,400 -0.00(-1.21%)
Jul 24, 2015 0.0329 0.0330 0.0324 0.0330 76,135 -0.00(-2.65%)
Jul 23, 2015 0.0368 0.0368 0.0310 0.0339 697,569 -0.00(-3.14%)
Jul 22, 2015 0.0394 0.0394 0.0350 0.0350 592,513 -0.01(-16.47%)
Jul 21, 2015 0.0335 0.0459 0.0335 0.0419 27,100 -0.00(-6.89%)
Jul 20, 2015 0.0450 0.0450 0.0450 0.0450 100 +0.00(+12.50%)
Jul 17, 2015 0.0315 0.0474 0.0315 0.0400 36,348 +0.00(+13.96%)
Jul 16, 2015 0.0370 0.0469 0.0315 0.0351 200,516 -0.01(-19.50%)
Jul 15, 2015 0.0200 0.0436 0.0200 0.0436 82,950 +0.01(+24.22%)
Jul 14, 2015 0.0400 0.0414 0.0351 0.0351 56,278 -0.00(-12.25%)
Jul 13, 2015 0.0405 0.0419 0.0353 0.0400 372,337 -0.00(-4.53%)
Jul 10, 2015 0.0250 0.0419 0.0249 0.0419 164,998 +0.00(+4.75%)
Jul 09, 2015 0.0460 0.0460 0.0384 0.0400 181,306 -0.01(-16.32%)
Jul 08, 2015 0.0400 0.0478 0.0400 0.0478 2,000 +0.01(+19.50%)
Jul 07, 2015 0.0411 0.0400 0.0400 18,079 -0.00(-2.44%)
Jul 06, 2015 0.0489 0.0489 0.0410 0.0410 69,594 +0.00(+2.24%)
Jul 02, 2015 0.0401 0.0401 0.0401 0 -0.01(-18.16%)
Jul 01, 2015 0.0450 0.0500 0.0385 0.0490 214,861 +0.01(+32.43%)
Jun 30, 2015 0.0310 0.0388 0.0310 0.0370 198,084 +0.01(+23.33%)
Jun 29, 2015 0.0365 0.0400 0.0276 0.0300 699,472 -0.01(-29.58%)
Jun 26, 2015 0.0427 0.0432 0.0353 0.0426 99,650 -0.00(-0.23%)
Jun 25, 2015 0.0361 0.0427 0.0350 0.0427 619,570 +0.00(+9.77%)
Jun 24, 2015 0.0475 0.0475 0.0250 0.0389 1,004,256 -0.01(-13.56%)
Jun 23, 2015 0.0410 0.0487 0.0410 0.0450 80,150 -0.00(-2.17%)
Jun 22, 2015 0.0599 0.0599 0.0440 0.0460 756,682 -0.01(-16.21%)
Jun 19, 2015 0.0550 0.0583 0.0500 0.0549 801,375 -0.00(-3.68%)
Jun 18, 2015 0.0510 0.0599 0.0492 0.0570 403,646 -0.00(-4.84%)
Jun 17, 2015 0.0575 0.0640 0.0459 0.0599 559,425 +0.00(+6.96%)
Jun 16, 2015 0.0670 0.0739 0.0500 0.0560 937,547 -0.01(-17.16%)
Jun 15, 2015 0.0663 0.0750 0.0663 0.0676 73,415 +0.00(+1.96%)
Jun 12, 2015 0.0717 0.0717 0.0650 0.0663 130,942 -0.00(-4.60%)
Jun 11, 2015 0.0670 0.0700 0.0670 0.0695 161,217 -0.00(-4.40%)
Jun 10, 2015 0.0700 0.0727 0.0700 0.0727 53,850 +0.00(+4.91%)
Jun 09, 2015 0.0750 0.0750 0.0670 0.0693 373,629 -0.00(-5.07%)
Jun 08, 2015 0.0700 0.0749 0.0681 0.0730 342,109 +0.00(+4.29%)
Jun 05, 2015 0.0740 0.0740 0.0666 0.0700 78,100 -0.00(-5.28%)
Jun 04, 2015 0.0680 0.0739 0.0622 0.0739 199,861 +0.00(+5.57%)
Jun 03, 2015 0.0720 0.0720 0.0601 0.0700 241,654 -0.01(-8.97%)
Jun 02, 2015 0.0844 0.0849 0.0551 0.0769 324,489 -0.01(-6.22%)
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.