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: 2:06 PM EDT, May 13, 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 (%)
Nov 30, 2015 0.0760 0.0760 0.0760 0.0760 49,063 -0.02(-19.15%)
Nov 27, 2015 0.0701 0.0950 0.0700 0.0940 390,719 +0.02(+27.89%)
Nov 25, 2015 0.0735 0.0735 0.0735 0 -0.01(-8.01%)
Nov 24, 2015 0.0900 0.0900 0.0700 0.0799 97,819 -0.01(-11.22%)
Nov 23, 2015 0.0756 0.0950 0.0756 0.0900 99,795 -0.01(-10.00%)
Nov 20, 2015 0.0800 0.1000 0.0710 0.1000 89,739 +0.02(+25.00%)
Nov 19, 2015 0.0701 0.0800 0.0701 0.0800 28,781 +0.01(+14.12%)
Nov 18, 2015 0.0800 0.0895 0.0701 0.0701 25,855 -0.02(-22.11%)
Nov 17, 2015 0.0800 0.0935 0.0800 0.0900 160,830 +0.01(+15.02%)
Nov 16, 2015 0.0840 0.0840 0.0700 0.0783 67,675 -0.01(-7.94%)
Nov 13, 2015 0.0800 0.0850 0.0755 0.0850 320,007 -0.00(-4.49%)
Nov 12, 2015 0.0935 0.0935 0.0800 0.0890 87,110 -0.00(-4.81%)
Nov 11, 2015 0.0720 0.0935 0.0720 0.0935 108,971 +0.01(+16.87%)
Nov 10, 2015 0.0950 0.0950 0.0800 0.0800 43,300 -0.01(-15.79%)
Nov 09, 2015 0.0900 0.0950 0.0800 0.0950 126,555 +0.01(+18.75%)
Nov 06, 2015 0.0800 0.0800 0.0800 0.0800 453 -0.01(-11.11%)
Nov 05, 2015 0.1000 0.1000 0.0800 0.0900 141,279 +0.00(+0.00%)
Nov 04, 2015 0.0950 0.0950 0.0850 0.0900 144,179 -0.01(-5.26%)
Nov 03, 2015 0.0900 0.0950 0.0900 0.0950 38,722 +0.01(+5.56%)
Nov 02, 2015 0.0901 0.1000 0.0900 0.0900 20,539 -0.01(-10.00%)
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%)
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.