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 (%)
Jan 31, 2017 0.0081 0.0085 0.0078 0.0078 970,125 -0.00(-4.88%)
Jan 30, 2017 0.0084 0.0091 0.0081 0.0082 405,032 -0.00(-2.38%)
Jan 27, 2017 0.0084 0.0084 0.0084 0.0084 51,293 +0.00(+0.00%)
Jan 26, 2017 0.0100 0.0100 0.0084 0.0084 995,842 -0.00(-11.58%)
Jan 25, 2017 0.0085 0.0095 0.0085 0.0095 1,859,783 +0.00(+9.20%)
Jan 24, 2017 0.0090 0.0090 0.0085 0.0087 457,164 -0.00(-3.33%)
Jan 23, 2017 0.0081 0.0091 0.0081 0.0090 369,971 -0.00(-1.10%)
Jan 20, 2017 0.0090 0.0094 0.0090 0.0091 988,000 +0.00(+12.35%)
Jan 19, 2017 0.0083 0.0090 0.0078 0.0081 540,379 -0.00(-10.00%)
Jan 18, 2017 0.0083 0.0090 0.0083 0.0090 616,733 +0.00(+3.45%)
Jan 17, 2017 0.0087 0.0095 0.0087 0.0087 206,086 +0.00(+0.00%)
Jan 13, 2017 0.0087 0.0087 0.0087 0 -0.00(-12.12%)
Jan 12, 2017 0.0095 0.0100 0.0090 0.0099 644,387 +0.00(+5.32%)
Jan 11, 2017 0.0097 0.0097 0.0085 0.0094 360,916 +0.00(+10.59%)
Jan 10, 2017 0.0095 0.0095 0.0085 0.0085 309,526 -0.00(-5.56%)
Jan 09, 2017 0.0097 0.0097 0.0084 0.0090 496,449 -0.00(-7.22%)
Jan 06, 2017 0.0097 0.0097 0.0090 0.0097 554,724 +0.00(+5.43%)
Jan 05, 2017 0.0093 0.0094 0.0087 0.0092 471,435 -0.00(-1.08%)
Jan 04, 2017 0.0077 0.0095 0.0077 0.0093 1,098,618 +0.00(+10.81%)
Jan 03, 2017 0.0084 0.0084 0.0077 0.0084 253,000 +0.00(+2.35%)
Dec 30, 2016 0.0082 0.0082 0.0082 0 +0.00(+3.80%)
Dec 29, 2016 0.0080 0.0082 0.0077 0.0079 1,424,571 -0.00(-1.25%)
Dec 28, 2016 0.0087 0.0087 0.0070 0.0080 4,773,206 -0.00(-3.61%)
Dec 27, 2016 0.0083 0.0090 0.0080 0.0083 1,853,512 +0.00(+2.47%)
Dec 23, 2016 0.0081 0.0081 0.0081 0 -0.00(-14.74%)
Dec 22, 2016 0.0090 0.0099 0.0090 0.0095 1,109,261 +0.00(+5.56%)
Dec 21, 2016 0.0085 0.0099 0.0084 0.0090 1,932,780 +0.00(+5.88%)
Dec 20, 2016 0.0086 0.0086 0.0084 0.0085 893,897 -0.00(-1.16%)
Dec 19, 2016 0.0095 0.0095 0.0086 0.0086 1,501,189 -0.00(-11.34%)
Dec 16, 2016 0.0097 0.0098 0.0093 0.0097 2,039,326 -0.00(-3.00%)
Dec 15, 2016 0.0100 0.0113 0.0100 0.0100 514,246 -0.00(-0.99%)
Dec 14, 2016 0.0110 0.0115 0.0101 0.0101 1,651,816 -0.00(-13.68%)
Dec 13, 2016 0.0110 0.0118 0.0100 0.0117 1,481,044 +0.00(+6.36%)
Dec 12, 2016 0.0116 0.0127 0.0100 0.0110 1,180,523 -0.00(-8.33%)
Dec 09, 2016 0.0120 0.0130 0.0116 0.0120 2,266,518 +0.00(+0.00%)
Dec 08, 2016 0.0134 0.0134 0.0114 0.0120 1,479,006 -0.00(-7.69%)
Dec 07, 2016 0.0120 0.0134 0.0120 0.0130 2,164,721 +0.00(+9.24%)
Dec 06, 2016 0.0132 0.0135 0.0116 0.0119 1,900,518 -0.00(-5.56%)
Dec 05, 2016 0.0140 0.0140 0.0126 0.0126 467,218 -0.00(-6.94%)
Dec 02, 2016 0.0135 0.0136 0.0130 0.0135 925,709 +0.00(+0.30%)
Dec 01, 2016 0.0125 0.0140 0.0120 0.0135 1,677,942 +0.00(+8.00%)
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%)
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.