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

Nutra Pharma Corp (OP: NPHC )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 28, 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 (%)
Oct 30, 2015 0.0950 0.1000 0.0900 0.1000 59,324 +0.01(+16.96%)
Oct 29, 2015 0.1000 0.1000 0.0855 0.0855 23,142 -0.02(-21.23%)
Oct 28, 2015 0.1100 0.1100 0.1000 0.1085 39,546 -0.00(-1.32%)
Oct 27, 2015 0.1050 0.1100 0.0900 0.1100 50,800 +0.01(+15.79%)
Oct 26, 2015 0.1000 0.1000 0.0855 0.0950 122,797 -0.00(-3.36%)
Oct 23, 2015 0.0910 0.1100 0.0830 0.0983 234,515 -0.01(-10.64%)
Oct 22, 2015 0.1000 0.1100 0.1000 0.1100 250,639 +0.01(+15.79%)
Oct 21, 2015 0.1000 0.1000 0.0800 0.0950 128,698 -0.01(-5.00%)
Oct 20, 2015 0.0790 0.1000 0.0700 0.1000 222,783 +0.01(+5.26%)
Oct 19, 2015 0.0950 0.0950 0.0800 0.0950 66,499 +0.00(+1.60%)
Oct 16, 2015 0.0900 0.0935 0.0900 0.0935 51,070 +0.00(+3.89%)
Oct 15, 2015 0.0825 0.0900 0.0825 0.0900 65,664 -0.01(-10.00%)
Oct 14, 2015 0.0700 0.1000 0.0700 0.1000 159,311 +0.02(+32.45%)
Oct 13, 2015 0.0675 0.1050 0.0675 0.0755 167,555 -0.02(-24.50%)
Oct 12, 2015 0.0900 0.1000 0.0750 0.1000 91,325 -0.00(-3.38%)
Oct 09, 2015 0.0875 0.1035 0.0875 0.1035 62,310 -0.00(-1.43%)
Oct 08, 2015 0.1000 0.1050 0.1000 0.1050 20,050 +0.00(+5.00%)
Oct 07, 2015 0.1100 0.1100 0.0975 0.1000 98,181 -0.01(-8.26%)
Oct 06, 2015 0.1400 0.0950 0.1090 22,808 -0.01(-9.17%)
Oct 05, 2015 0.1100 0.1200 0.0900 0.1200 120,643 +0.00(+0.00%)
Oct 02, 2015 0.1100 0.1200 0.0880 0.1200 56,520 +0.00(+0.00%)
Oct 01, 2015 0.1150 0.1200 0.0860 0.1200 18,386 +0.00(+0.00%)
Sep 30, 2015 0.1200 0.1200 0.0850 0.1200 48,338 +0.02(+21.70%)
Sep 29, 2015 0.0756 0.1200 0.0756 0.0986 15,650 -0.02(-17.83%)
Sep 28, 2015 0.1190 0.1200 0.1000 0.1200 58,484 +0.00(+0.84%)
Sep 25, 2015 0.1320 0.1350 0.1000 0.1190 38,880 -0.02(-11.85%)
Sep 24, 2015 0.1000 0.1350 0.0750 0.1350 115,408 +0.04(+35.00%)
Sep 23, 2015 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Sep 22, 2015 0.1300 0.1300 0.0701 0.1000 74,781 -0.03(-23.08%)
Sep 21, 2015 0.1200 0.1300 0.1100 0.1300 40,050 +0.01(+8.33%)
Sep 18, 2015 0.1250 0.1250 0.1100 0.1200 79,356 -0.01(-6.55%)
Sep 17, 2015 0.1329 0.1329 0.1150 0.1284 1,922 +0.01(+11.66%)
Sep 16, 2015 0.1200 0.1399 0.1150 0.1150 65,724 -0.01(-4.96%)
Sep 15, 2015 0.1300 0.1468 0.1150 0.1210 337,720 -0.03(-17.69%)
Sep 14, 2015 0.1470 0.1470 0.1385 0.1470 3,950 +0.00(+0.00%)
Sep 11, 2015 0.1400 0.1490 0.1300 0.1470 22,297 +0.01(+5.00%)
Sep 10, 2015 0.1299 0.1549 0.1230 0.1400 190,258 +0.01(+6.06%)
Sep 09, 2015 0.1740 0.1740 0.1320 0.1320 160,103 -0.00(-2.22%)
Sep 08, 2015 0.1560 0.1750 0.1150 0.1350 617,224 -0.04(-20.59%)
Sep 04, 2015 0.1700 0.1700 0.1700 0 +0.02(+12.58%)
Sep 03, 2015 0.1500 0.1600 0.1500 0.1510 148,248 +0.00(+0.67%)
Sep 02, 2015 0.1500 0.1800 0.1480 0.1500 313,553 +0.00(+0.00%)
Sep 01, 2015 0.1700 0.1840 0.1420 0.1500 126,880 -0.02(-11.76%)
Aug 31, 2015 0.1600 0.1800 0.1500 0.1700 211,912 -0.01(-5.56%)
Aug 28, 2015 0.1800 0.1800 0.1600 0.1800 30,672 +0.00(+0.00%)
Aug 27, 2015 0.1800 0.1800 0.1450 0.1800 59,334 +0.01(+5.88%)
Aug 26, 2015 0.1700 0.1840 0.1700 0.1700 76,372 +0.00(+0.00%)
Aug 25, 2015 0.1500 0.1799 0.1500 0.1700 45,715 +0.01(+6.25%)
Aug 24, 2015 0.1990 0.1990 0.1500 0.1600 42,843 -0.04(-20.00%)
Aug 21, 2015 0.1500 0.2100 0.1151 0.2000 454,861 +0.05(+29.03%)
Aug 20, 2015 0.1273 0.1550 0.1273 0.1550 136,735 +0.01(+10.71%)
Aug 19, 2015 0.1150 0.1400 0.1150 0.1400 103,290 +0.01(+7.69%)
Aug 18, 2015 0.1200 0.1400 0.1150 0.1300 80,683 +0.01(+8.33%)
Aug 17, 2015 0.1260 0.1500 0.1200 0.1200 30,710 -0.03(-20.00%)
Aug 14, 2015 0.1400 0.1500 0.1400 0.1500 7,292 -0.01(-3.23%)
Aug 13, 2015 0.1350 0.1598 0.1310 0.1550 38,752 -0.00(-3.06%)
Aug 12, 2015 0.1400 0.1650 0.1210 0.1599 13,725 +0.01(+6.60%)
Aug 11, 2015 0.1600 0.1650 0.1500 0.1500 37,895 -0.01(-5.06%)
Aug 10, 2015 0.1600 0.1600 0.1400 0.1580 3,845 -0.00(-1.25%)
Aug 07, 2015 0.1300 0.1600 0.1300 0.1600 67,883 +0.04(+33.33%)
Aug 06, 2015 0.1500 0.1500 0.1200 0.1200 10,055 -0.02(-15.25%)
Aug 05, 2015 0.1055 0.1500 0.1055 0.1416 9,819 -0.01(-5.60%)
Aug 04, 2015 0.1600 0.1600 0.0520 0.1500 40,900 -0.01(-6.25%)
Aug 03, 2015 0.1700 0.1886 0.1500 0.1600 14,700 +0.01(+6.67%)
Jul 30, 2015 0.1500 0.1500 0.1500 0 -0.03(-15.35%)
Jul 29, 2015 0.1900 0.1900 0.1520 0.1772 32,557 -0.01(-5.74%)
Jul 28, 2015 0.1560 0.1900 0.1560 0.1880 24,102 -0.00(-1.05%)
Jul 24, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jul 23, 2015 0.1900 0.1900 0.1700 0.1700 24,208 -0.02(-10.53%)
Jul 22, 2015 0.2000 0.2000 0.1700 0.1900 122,662 +0.02(+11.76%)
Jul 21, 2015 0.1950 0.1950 0.1600 0.1700 86,906 -0.02(-10.53%)
Jul 20, 2015 0.1800 0.2000 0.1750 0.1900 108,850 +0.01(+5.56%)
Jul 17, 2015 0.1830 0.1900 0.1800 0.1800 45,575 -0.01(-5.26%)
Jul 16, 2015 0.1900 0.1900 0.1710 0.1900 50,122 +0.01(+5.56%)
Jul 15, 2015 0.2000 0.2000 0.1700 0.1800 117,511 -0.01(-2.70%)
Jul 14, 2015 0.2200 0.2200 0.1850 0.1850 122,573 -0.01(-5.37%)
Jul 13, 2015 0.2050 0.2100 0.1850 0.1955 96,884 +0.01(+5.68%)
Jul 10, 2015 0.1785 0.2200 0.1785 0.1850 264,840 +0.02(+13.50%)
Jul 09, 2015 0.1547 0.1700 0.1530 0.1630 139,634 -0.01(-8.43%)
Jul 08, 2015 0.1820 0.1900 0.1511 0.1780 38,582 -0.02(-11.00%)
Jul 07, 2015 0.1800 0.2000 0.1800 0.2000 1,838 -0.00(-2.44%)
Jul 06, 2015 0.2000 0.2200 0.2000 0.2050 48,737 +0.00(+2.50%)
Jul 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Jul 01, 2015 0.1500 0.2050 0.1500 0.1999 45,529 +0.02(+11.06%)
Jun 30, 2015 0.2099 0.2099 0.1800 0.1800 147,427 -0.02(-7.93%)
Jun 29, 2015 0.2000 0.2100 0.1920 0.1955 58,402 +0.01(+2.89%)
Jun 26, 2015 0.2150 0.2150 0.1800 0.1900 182,462 -0.02(-9.52%)
Jun 25, 2015 0.2300 0.2300 0.1811 0.2100 102,540 -0.02(-8.70%)
Jun 24, 2015 0.2500 0.2500 0.1801 0.2300 128,576 -0.01(-4.17%)
Jun 23, 2015 0.2200 0.2500 0.2150 0.2400 180,137 +0.03(+14.34%)
Jun 22, 2015 0.1900 0.2200 0.1900 0.2099 113,232 +0.02(+10.47%)
Jun 19, 2015 0.2159 0.2418 0.1401 0.1900 134,290 -0.01(-5.00%)
Jun 18, 2015 0.2200 0.1700 0.2000 348,041 +0.00(+0.50%)
Jun 17, 2015 0.1500 0.2700 0.1500 0.1990 147,567 +0.03(+17.06%)
Jun 16, 2015 0.1500 0.1700 0.1500 0.1700 5,449 +0.00(+0.00%)
Jun 15, 2015 0.1600 0.1700 0.1600 0.1700 73,938 +0.01(+6.25%)
Jun 12, 2015 0.1450 0.1700 0.1400 0.1600 155,787 +0.00(+0.00%)
Jun 11, 2015 0.1600 0.1600 0.1441 0.1600 48,950 +0.01(+6.67%)
Jun 10, 2015 0.1500 0.1500 0.1375 0.1500 21,778 +0.00(+0.00%)
Jun 09, 2015 0.1600 0.1600 0.1350 0.1500 23,472 -0.01(-6.25%)
Jun 08, 2015 0.1600 0.1600 0.1418 0.1600 48,032 +0.00(+0.00%)
Jun 05, 2015 0.1600 0.1600 0.1599 0.1600 17,666 +0.01(+6.67%)
Jun 04, 2015 0.1250 0.1600 0.1200 0.1500 72,757 +0.00(+0.00%)
Jun 03, 2015 0.1507 0.1700 0.1500 0.1500 275,363 -0.01(-6.25%)
Jun 02, 2015 0.1400 0.1600 0.1110 0.1600 257,785 +0.01(+6.67%)
Jun 01, 2015 0.1500 0.1500 0.0700 0.1500 30,269 +0.00(+0.00%)
May 29, 2015 0.1400 0.1500 0.1400 0.1500 77,829 +0.02(+15.38%)
May 28, 2015 0.1300 0.1300 0.1000 0.1300 32,402 -0.01(-10.34%)
May 27, 2015 0.1335 0.1550 0.0700 0.1450 62,500 +0.00(+3.57%)
May 26, 2015 0.1550 0.1690 0.1400 0.1400 125,172 -0.01(-6.67%)
May 22, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 21, 2015 0.1549 0.1550 0.1400 0.1400 168,516 -0.01(-6.67%)
May 20, 2015 0.1400 0.1800 0.1040 0.1500 41,944 +0.02(+15.38%)
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.