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 (%)
Jun 29, 2018 0.0020 0.0020 0.0013 0.0014 34,308,468 -0.00(-30.00%)
Jun 28, 2018 0.0013 0.0023 0.0012 0.0020 163,020,640 +0.00(+66.67%)
Jun 27, 2018 0.0012 0.0012 0.0010 0.0012 9,301,931 +0.00(+20.00%)
Jun 26, 2018 0.0012 0.0013 0.0010 0.0010 18,342,120 -0.00(-16.67%)
Jun 25, 2018 0.0011 0.0012 0.0011 0.0012 9,546,089 -0.00(-7.69%)
Jun 22, 2018 0.0013 0.0013 0.0011 0.0013 21,120,920 +0.00(+0.00%)
Jun 21, 2018 0.0012 0.0013 0.0011 0.0013 16,837,496 +0.00(+8.33%)
Jun 20, 2018 0.0013 0.0013 0.0012 0.0012 15,088,207 -0.00(-14.29%)
Jun 19, 2018 0.0014 0.0014 0.0012 0.0014 21,007,198 +0.00(+7.69%)
Jun 18, 2018 0.0012 0.0015 0.0012 0.0013 12,712,500 -0.00(-13.33%)
Jun 15, 2018 0.0015 0.0013 0.0015 9,789,195 +0.00(+7.14%)
Jun 14, 2018 0.0015 0.0017 0.0014 0.0014 16,869,168 +0.00(+0.00%)
Jun 13, 2018 0.0015 0.0015 0.0013 0.0014 14,106,838 -0.00(-6.67%)
Jun 12, 2018 0.0014 0.0017 0.0014 0.0015 9,431,196 +0.00(+7.14%)
Jun 11, 2018 0.0019 0.0019 0.0014 0.0014 17,479,520 -0.00(-22.22%)
Jun 08, 2018 0.0017 0.0019 0.0014 0.0018 16,724,573 +0.00(+5.88%)
Jun 07, 2018 0.0016 0.0017 0.0015 0.0017 18,563,240 +0.00(+21.43%)
Jun 06, 2018 0.0015 0.0016 0.0013 0.0014 13,254,575 -0.00(-6.67%)
Jun 05, 2018 0.0013 0.0015 0.0013 0.0015 16,185,178 +0.00(+8.70%)
Jun 04, 2018 0.0014 0.0016 0.0011 0.0014 11,469,932 +0.00(+15.00%)
Jun 01, 2018 0.0013 0.0013 0.0012 0.0012 10,084,924 -0.00(-7.69%)
May 31, 2018 0.0011 0.0013 0.0011 0.0013 13,889,929 +0.00(+4.00%)
May 30, 2018 0.0012 0.0014 0.0011 0.0013 13,059,323 +0.00(+4.17%)
May 29, 2018 0.0012 0.0013 0.0011 0.0012 15,302,337 -0.00(-7.69%)
May 25, 2018 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
May 24, 2018 0.0012 0.0013 0.0012 0.0012 8,221,730 -0.00(-7.69%)
May 23, 2018 0.0013 0.0013 0.0012 0.0013 14,992,611 -0.00(-7.14%)
May 22, 2018 0.0014 0.0014 0.0012 0.0014 13,623,371 +0.00(+0.00%)
May 21, 2018 0.0014 0.0014 0.0012 0.0014 6,639,799 -0.00(-6.67%)
May 18, 2018 0.0016 0.0016 0.0012 0.0015 6,918,629 +0.00(+0.00%)
May 17, 2018 0.0015 0.0015 0.0013 0.0015 10,513,259 +0.00(+0.00%)
May 16, 2018 0.0013 0.0015 0.0013 0.0015 10,734,403 +0.00(+0.00%)
May 15, 2018 0.0015 0.0015 0.0013 0.0015 16,868,746 +0.00(+0.00%)
May 14, 2018 0.0014 0.0015 0.0013 0.0015 14,755,055 +0.00(+7.14%)
May 11, 2018 0.0014 0.0016 0.0014 0.0014 16,226,457 -0.00(-12.50%)
May 10, 2018 0.0015 0.0018 0.0014 0.0016 13,013,323 -0.00(-11.11%)
May 09, 2018 0.0015 0.0018 0.0014 0.0018 40,075,196 +0.00(+38.46%)
May 08, 2018 0.0016 0.0016 0.0013 0.0013 25,628,708 -0.00(-18.75%)
May 07, 2018 0.0014 0.0016 0.0014 0.0016 14,240,423 +0.00(+14.29%)
May 04, 2018 0.0014 0.0015 0.0012 0.0014 22,437,152 +0.00(+0.00%)
May 03, 2018 0.0015 0.0015 0.0013 0.0014 56,608,780 -0.00(-6.67%)
May 02, 2018 0.0015 0.0016 0.0014 0.0015 8,006,333 -0.00(-6.25%)
May 01, 2018 0.0015 0.0017 0.0013 0.0016 26,140,672 +0.00(+6.67%)
Apr 30, 2018 0.0017 0.0017 0.0014 0.0015 19,573,252 -0.00(-11.76%)
Apr 27, 2018 0.0017 0.0017 0.0014 0.0017 19,504,614 +0.00(+0.00%)
Apr 26, 2018 0.0017 0.0017 0.0014 0.0017 12,346,847 +0.00(+0.00%)
Apr 25, 2018 0.0016 0.0017 0.0014 0.0017 22,964,672 +0.00(+6.25%)
Apr 24, 2018 0.0017 0.0018 0.0014 0.0016 89,993,488 -0.00(-5.88%)
Apr 23, 2018 0.0020 0.0022 0.0016 0.0017 42,056,736 -0.00(-19.05%)
Apr 20, 2018 0.0027 0.0028 0.0017 0.0021 31,952,604 -0.00(-19.23%)
Apr 19, 2018 0.0026 0.0028 0.0020 0.0026 27,950,084 +0.00(+0.00%)
Apr 18, 2018 0.0022 0.0026 0.0022 0.0026 14,991,285 +0.00(+18.18%)
Apr 17, 2018 0.0027 0.0028 0.0023 0.0022 14,945,080 -0.00(-18.52%)
Apr 16, 2018 0.0022 0.0027 0.0022 0.0027 7,087,338 +0.00(+0.00%)
Apr 13, 2018 0.0028 0.0028 0.0022 0.0027 8,549,443 +0.00(+0.00%)
Apr 12, 2018 0.0029 0.0030 0.0021 0.0027 20,873,138 -0.00(-6.90%)
Apr 11, 2018 0.0023 0.0032 0.0020 0.0029 35,685,548 +0.00(+26.09%)
Apr 10, 2018 0.0021 0.0023 0.0016 0.0023 30,102,416 +0.00(+21.05%)
Apr 09, 2018 0.0020 0.0020 0.0016 0.0019 6,034,466 -0.00(-5.00%)
Apr 06, 2018 0.0015 0.0020 0.0015 0.0020 9,587,785 +0.00(+11.11%)
Apr 05, 2018 0.0018 0.0020 0.0016 0.0018 11,595,796 -0.00(-5.26%)
Apr 04, 2018 0.0017 0.0020 0.0016 0.0019 7,138,055 -0.00(-5.00%)
Apr 03, 2018 0.0018 0.0020 0.0017 0.0020 8,794,319 +0.00(+11.11%)
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.