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: 9:30 AM EDT, Jun 3, 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 (%)
Sep 30, 2016 0.0070 0.0070 0.0059 0.0065 355,105 -0.00(-10.96%)
Sep 29, 2016 0.0062 0.0073 0.0042 0.0073 469,190 -0.00(-2.67%)
Sep 28, 2016 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Sep 27, 2016 0.0058 0.0075 0.0056 0.0075 276,000 -0.00(-2.60%)
Sep 26, 2016 0.0074 0.0077 0.0060 0.0077 360,000 -0.00(-2.53%)
Sep 23, 2016 0.0079 0.0079 0.0078 0.0079 69,000 -0.00(-1.25%)
Sep 22, 2016 0.0085 0.0090 0.0064 0.0080 61,157 -0.00(-5.88%)
Sep 21, 2016 0.0088 0.0088 0.0085 0.0085 70,000 -0.00(-3.41%)
Sep 20, 2016 0.0067 0.0088 0.0060 0.0088 587,972 +0.00(+46.67%)
Sep 19, 2016 0.0067 0.0070 0.0060 0.0060 1,588,850 -0.00(-3.23%)
Sep 16, 2016 0.0068 0.0070 0.0042 0.0062 3,485,975 -0.00(-11.43%)
Sep 15, 2016 0.0070 0.0075 0.0070 0.0070 1,709,026 -0.00(-11.48%)
Sep 14, 2016 0.0080 0.0080 0.0067 0.0079 1,192,375 -0.00(-1.15%)
Sep 13, 2016 0.0083 0.0084 0.0080 0.0080 352,350 -0.00(-15.79%)
Sep 12, 2016 0.0082 0.0095 0.0082 0.0095 275,000 +0.00(+0.00%)
Sep 09, 2016 0.0081 0.0101 0.0081 0.0095 448,090 +0.00(+18.75%)
Sep 08, 2016 0.0081 0.0090 0.0080 0.0080 489,180 -0.00(-1.23%)
Sep 07, 2016 0.0085 0.0085 0.0080 0.0081 115,251 -0.00(-10.00%)
Sep 06, 2016 0.0080 0.0095 0.0080 0.0090 3,828,489 +0.00(+5.88%)
Sep 02, 2016 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Sep 01, 2016 0.0085 0.0085 0.0085 0.0085 107,000 -0.00(-3.41%)
Aug 31, 2016 0.0090 0.0095 0.0088 0.0088 543,739 -0.00(-2.22%)
Aug 30, 2016 0.0086 0.0090 0.0086 0.0090 35,555 +0.00(+5.88%)
Aug 29, 2016 0.0090 0.0090 0.0076 0.0085 2,580,103 +0.00(+3.66%)
Aug 26, 2016 0.0100 0.0100 0.0082 0.0082 342,752 -0.00(-6.82%)
Aug 25, 2016 0.0098 0.0100 0.0088 0.0088 428,970 -0.00(-1.12%)
Aug 24, 2016 0.0100 0.0100 0.0089 0.0089 412,000 -0.00(-4.30%)
Aug 23, 2016 0.0100 0.0110 0.0084 0.0093 1,640,847 -0.00(-3.22%)
Aug 22, 2016 0.0095 0.0100 0.0083 0.0096 114,000 +0.00(+20.11%)
Aug 19, 2016 0.0099 0.0099 0.0073 0.0080 2,207,967 -0.00(-15.79%)
Aug 18, 2016 0.0098 0.0098 0.0095 0.0095 151,605 -0.00(-2.06%)
Aug 17, 2016 0.0099 0.0099 0.0097 0.0097 63,053 -0.00(-4.90%)
Aug 16, 2016 0.0095 0.0103 0.0095 0.0102 504,429 +0.00(+0.83%)
Aug 15, 2016 0.0109 0.0109 0.0095 0.0101 397,109 -0.00(-2.73%)
Aug 12, 2016 0.0100 0.0109 0.0100 0.0104 769,513 -0.00(-0.01%)
Aug 11, 2016 0.0110 0.0110 0.0100 0.0104 146,700 -0.00(-2.73%)
Aug 10, 2016 0.0109 0.0109 0.0097 0.0107 1,203,374 -0.00(-1.90%)
Aug 09, 2016 0.0100 0.0109 0.0090 0.0109 302,859 +0.00(+7.92%)
Aug 08, 2016 0.0089 0.0101 0.0089 0.0101 63,000 +0.00(+0.00%)
Aug 05, 2016 0.0090 0.0103 0.0088 0.0101 1,711,055 +0.00(+7.33%)
Aug 04, 2016 0.0095 0.0098 0.0087 0.0094 218,586 -0.00(-2.99%)
Aug 03, 2016 0.0092 0.0105 0.0090 0.0097 2,537,482 +0.00(+7.78%)
Aug 02, 2016 0.0110 0.0110 0.0090 0.0090 2,197,130 -0.00(-15.89%)
Aug 01, 2016 0.0095 0.0107 0.0095 0.0107 715,560 +0.00(+1.90%)
Jul 29, 2016 0.0099 0.0105 0.0084 0.0105 613,829 +0.00(+6.06%)
Jul 28, 2016 0.0099 0.0109 0.0099 0.0099 497,000 +0.00(+0.00%)
Jul 27, 2016 0.0099 0.0120 0.0085 0.0099 1,924,888 +0.00(+0.00%)
Jul 26, 2016 0.0097 0.0100 0.0090 0.0099 877,765 -0.00(-1.00%)
Jul 25, 2016 0.0095 0.0100 0.0085 0.0100 407,743 +0.00(+0.00%)
Jul 22, 2016 0.0095 0.0100 0.0090 0.0100 568,982 +0.00(+17.65%)
Jul 21, 2016 0.0110 0.0115 0.0085 0.0085 1,135,240 -0.00(-22.52%)
Jul 20, 2016 0.0105 0.0117 0.0090 0.0110 3,669,046 +0.00(+9.71%)
Jul 19, 2016 0.0059 0.0100 0.0059 0.0100 3,823,407 +0.00(+63.93%)
Jul 18, 2016 0.0065 0.0080 0.0057 0.0061 10,641,761 -0.00(-6.15%)
Jul 15, 2016 0.0061 0.0085 0.0060 0.0065 4,755,220 -0.00(-7.14%)
Jul 14, 2016 0.0060 0.0070 0.0055 0.0070 6,112,454 +0.00(+0.00%)
Jul 13, 2016 0.0080 0.0095 0.0055 0.0070 1,145,450 -0.00(-12.50%)
Jul 12, 2016 0.0060 0.0114 0.0048 0.0080 7,815,857 +0.00(+17.65%)
Jul 11, 2016 0.0101 0.0106 0.0066 0.0068 2,083,974 -0.00(-41.88%)
Jul 08, 2016 0.0130 0.0130 0.0080 0.0117 2,958,933 -0.00(-10.00%)
Jul 07, 2016 0.0129 0.0139 0.0097 0.0130 1,734,900 -0.00(-4.41%)
Jul 05, 2016 0.0150 0.0150 0.0121 0.0136 1,735,846 -0.00(-9.33%)
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.