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, 2016 0.0128 0.0130 0.0113 0.0125 529,446 -0.00(-4.58%)
Nov 29, 2016 0.0107 0.0139 0.0107 0.0131 3,042,066 +0.00(+19.09%)
Nov 28, 2016 0.0111 0.0120 0.0110 0.0110 1,721,437 -0.00(-8.33%)
Nov 25, 2016 0.0125 0.0125 0.0115 0.0120 300,641 -0.00(-4.00%)
Nov 23, 2016 0.0125 0.0125 0.0125 0 -0.00(-5.02%)
Nov 22, 2016 0.0190 0.0190 0.0111 0.0132 831,830 -0.00(-24.80%)
Nov 21, 2016 0.0173 0.0190 0.0152 0.0175 814,776 +0.00(+0.00%)
Nov 18, 2016 0.0170 0.0190 0.0162 0.0175 803,404 +0.00(+6.06%)
Nov 17, 2016 0.0130 0.0170 0.0130 0.0165 1,088,077 +0.01(+43.48%)
Nov 16, 2016 0.0140 0.0140 0.0110 0.0115 1,096,274 -0.00(-17.86%)
Nov 15, 2016 0.0114 0.0140 0.0108 0.0140 861,762 +0.00(+40.00%)
Nov 14, 2016 0.0118 0.0120 0.0080 0.0100 521,501 -0.00(-16.67%)
Nov 11, 2016 0.0100 0.0120 0.0100 0.0120 846,319 +0.00(+18.81%)
Nov 10, 2016 0.0088 0.0110 0.0085 0.0101 1,443,617 +0.00(+21.69%)
Nov 09, 2016 0.0086 0.0094 0.0082 0.0083 1,856,560 +0.00(+1.22%)
Nov 08, 2016 0.0081 0.0083 0.0076 0.0082 2,479,111 +0.00(+15.49%)
Nov 07, 2016 0.0080 0.0082 0.0071 0.0071 1,325,704 -0.00(-14.46%)
Nov 04, 2016 0.0080 0.0088 0.0080 0.0083 1,288,398 -0.00(-9.78%)
Nov 03, 2016 0.0083 0.0094 0.0082 0.0092 584,407 +0.00(+2.22%)
Nov 02, 2016 0.0096 0.0099 0.0085 0.0090 3,255,900 +0.00(+5.88%)
Nov 01, 2016 0.0106 0.0121 0.0075 0.0085 4,287,447 -0.00(-22.73%)
Oct 31, 2016 0.0133 0.0137 0.0107 0.0110 3,195,991 -0.00(-9.09%)
Oct 28, 2016 0.0140 0.0140 0.0110 0.0121 1,772,517 -0.00(-9.02%)
Oct 27, 2016 0.0145 0.0155 0.0133 0.0133 2,291,385 -0.00(-8.28%)
Oct 26, 2016 0.0110 0.0145 0.0109 0.0145 1,126,903 +0.00(+21.85%)
Oct 25, 2016 0.0120 0.0120 0.0110 0.0119 555,350 +0.00(+8.18%)
Oct 24, 2016 0.0110 0.0115 0.0095 0.0110 3,298,278 +0.00(+0.00%)
Oct 21, 2016 0.0110 0.0129 0.0110 0.0110 769,892 -0.00(-7.56%)
Oct 20, 2016 0.0120 0.0131 0.0110 0.0119 838,837 +0.00(+0.00%)
Oct 19, 2016 0.0110 0.0119 0.0100 0.0119 2,547,121 +0.00(+22.68%)
Oct 18, 2016 0.0119 0.0119 0.0097 0.0097 5,244,687 -0.00(-18.49%)
Oct 17, 2016 0.0149 0.0165 0.0106 0.0119 6,836,695 -0.00(-5.93%)
Oct 14, 2016 0.0091 0.0126 0.0090 0.0126 1,745,943 +0.00(+39.01%)
Oct 13, 2016 0.0090 0.0101 0.0090 0.0091 1,384,213 -0.00(-14.95%)
Oct 12, 2016 0.0100 0.0114 0.0091 0.0107 2,680,329 +0.00(+18.89%)
Oct 11, 2016 0.0100 0.0120 0.0089 0.0090 4,321,253 -0.00(-9.09%)
Oct 10, 2016 0.0080 0.0099 0.0080 0.0099 384,582 +0.00(+25.32%)
Oct 07, 2016 0.0080 0.0081 0.0078 0.0079 772,269 +0.00(+0.00%)
Oct 06, 2016 0.0080 0.0089 0.0079 0.0079 177,300 -0.00(-1.25%)
Oct 05, 2016 0.0091 0.0091 0.0080 0.0080 285,143 -0.00(-1.23%)
Oct 04, 2016 0.0090 0.0100 0.0081 0.0081 599,926 -0.00(-10.00%)
Oct 03, 2016 0.0084 0.0090 0.0082 0.0090 247,000 +0.00(+12.50%)
Sep 30, 2016 0.0094 0.0100 0.0080 0.0080 340,499 -0.00(-11.11%)
Sep 29, 2016 0.0089 0.0090 0.0081 0.0090 1,058,559 +0.00(+5.88%)
Sep 28, 2016 0.0078 0.0085 0.0078 0.0085 695,810 +0.00(+3.66%)
Sep 27, 2016 0.0084 0.0091 0.0078 0.0082 588,071 -0.00(-8.89%)
Sep 26, 2016 0.0081 0.0090 0.0080 0.0090 432,054 +0.00(+12.50%)
Sep 23, 2016 0.0080 0.0084 0.0080 0.0080 337,026 +0.00(+2.56%)
Sep 22, 2016 0.0096 0.0096 0.0078 0.0078 79,739 -0.00(-14.29%)
Sep 21, 2016 0.0099 0.0150 0.0090 0.0091 437,089 +0.00(+6.88%)
Sep 20, 2016 0.0099 0.0099 0.0085 0.0085 2,500 +0.00(+2.58%)
Sep 19, 2016 0.0088 0.0091 0.0080 0.0083 830,087 +0.00(+1.22%)
Sep 16, 2016 0.0090 0.0091 0.0082 0.0082 238,575 -0.00(-13.68%)
Sep 15, 2016 0.0100 0.0100 0.0092 0.0095 234,000 -0.00(-5.00%)
Sep 14, 2016 0.0097 0.0110 0.0086 0.0100 448,898 +0.00(+5.26%)
Sep 13, 2016 0.0100 0.0100 0.0090 0.0095 773,182 +0.00(+10.47%)
Sep 12, 2016 0.0100 0.0100 0.0086 0.0086 861,669 -0.00(-14.00%)
Sep 09, 2016 0.0105 0.0105 0.0100 0.0100 180,000 +0.00(+0.00%)
Sep 08, 2016 0.0130 0.0130 0.0100 0.0100 803,986 -0.00(-23.66%)
Sep 07, 2016 0.0170 0.0170 0.0130 0.0131 1,494,200 +0.00(+9.17%)
Sep 06, 2016 0.0130 0.0170 0.0120 0.0120 1,296,899 +0.00(+0.00%)
Sep 02, 2016 0.0120 0.0120 0.0120 0 +0.00(+51.52%)
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.