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 (%)
Mar 31, 2017 0.0046 0.0048 0.0038 0.0044 14,643,256 +0.00(+10.00%)
Mar 30, 2017 0.0049 0.0050 0.0040 0.0040 6,047,451 -0.00(-13.04%)
Mar 29, 2017 0.0050 0.0054 0.0044 0.0046 11,590,480 -0.00(-8.00%)
Mar 28, 2017 0.0038 0.0055 0.0036 0.0050 12,850,970 +0.00(+42.86%)
Mar 27, 2017 0.0038 0.0040 0.0035 0.0035 3,680,645 -0.00(-7.65%)
Mar 24, 2017 0.0050 0.0050 0.0037 0.0038 11,473,989 -0.00(-4.29%)
Mar 23, 2017 0.0047 0.0047 0.0037 0.0040 17,280,916 -0.00(-5.71%)
Mar 22, 2017 0.0054 0.0054 0.0042 0.0042 1,527,900 -0.00(-16.00%)
Mar 21, 2017 0.0055 0.0055 0.0048 0.0050 1,415,893 -0.00(-3.85%)
Mar 20, 2017 0.0055 0.0057 0.0052 0.0052 747,830 +0.00(+4.00%)
Mar 17, 2017 0.0050 0.0060 0.0050 0.0050 1,723,700 +0.00(+4.17%)
Mar 16, 2017 0.0055 0.0055 0.0048 0.0048 1,414,535 -0.00(-12.73%)
Mar 15, 2017 0.0065 0.0065 0.0053 0.0055 2,147,147 -0.00(-15.38%)
Mar 14, 2017 0.0068 0.0070 0.0060 0.0065 1,152,372 +0.00(+0.00%)
Mar 13, 2017 0.0081 0.0081 0.0065 0.0065 1,011,980 +0.00(+0.00%)
Mar 10, 2017 0.0060 0.0079 0.0060 0.0065 381,994 +0.00(+8.33%)
Mar 09, 2017 0.0050 0.0060 0.0044 0.0060 3,615,032 +0.00(+9.09%)
Mar 08, 2017 0.0056 0.0058 0.0047 0.0055 9,037,078 -0.00(-1.61%)
Mar 07, 2017 0.0055 0.0056 0.0055 0.0056 2,189,276 -0.00(-1.93%)
Mar 06, 2017 0.0059 0.0062 0.0056 0.0057 5,719,687 -0.00(-3.39%)
Mar 03, 2017 0.0062 0.0069 0.0050 0.0059 3,354,789 +0.00(+7.27%)
Mar 02, 2017 0.0089 0.0089 0.0055 0.0055 1,671,500 -0.00(-25.68%)
Mar 01, 2017 0.0091 0.0091 0.0074 0.0074 1,420,310 -0.00(-17.78%)
Feb 28, 2017 0.0090 0.0090 0.0083 0.0090 521,027 +0.00(+0.00%)
Feb 27, 2017 0.0085 0.0094 0.0083 0.0090 656,454 +0.00(+12.50%)
Feb 24, 2017 0.0089 0.0089 0.0080 0.0080 158,501 -0.00(-5.88%)
Feb 23, 2017 0.0085 0.0089 0.0085 0.0085 1,546,534 +0.00(+0.00%)
Feb 22, 2017 0.0089 0.0089 0.0080 0.0085 1,122,032 -0.00(-2.30%)
Feb 21, 2017 0.0080 0.0087 0.0076 0.0087 617,100 +0.00(+14.47%)
Feb 17, 2017 0.0076 0.0076 0.0076 0 -0.00(-9.52%)
Feb 16, 2017 0.0081 0.0085 0.0074 0.0084 1,157,183 +0.00(+12.00%)
Feb 15, 2017 0.0071 0.0078 0.0070 0.0075 623,607 +0.00(+7.14%)
Feb 14, 2017 0.0073 0.0073 0.0040 0.0070 1,230,595 -0.00(-6.67%)
Feb 13, 2017 0.0080 0.0087 0.0073 0.0075 371,628 -0.00(-6.25%)
Feb 10, 2017 0.0080 0.0089 0.0080 0.0080 3,553,601 +0.00(+1.27%)
Feb 09, 2017 0.0078 0.0079 0.0075 0.0079 959,463 +0.00(+5.33%)
Feb 08, 2017 0.0076 0.0079 0.0075 0.0075 306,795 +0.00(+5.63%)
Feb 07, 2017 0.0079 0.0079 0.0071 0.0071 1,514,783 -0.00(-5.33%)
Feb 06, 2017 0.0075 0.0075 0.0075 0.0075 36,143 +0.00(+0.00%)
Feb 03, 2017 0.0075 0.0080 0.0075 0.0075 306,350 +0.00(+0.00%)
Feb 02, 2017 0.0082 0.0082 0.0072 0.0075 335,220 +0.00(+0.00%)
Feb 01, 2017 0.0080 0.0084 0.0074 0.0075 1,321,821 -0.00(-3.85%)
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%)
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.