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 (%)
May 31, 2016 0.0100 0.0100 0.0083 0.0085 763,644 -0.00(-3.51%)
May 27, 2016 0.0088 0.0088 0.0088 0 -0.00(-21.25%)
May 26, 2016 0.0102 0.0120 0.0102 0.0112 648,315 +0.00(+9.80%)
May 25, 2016 0.0097 0.0102 0.0094 0.0102 237,975 +0.00(+25.93%)
May 24, 2016 0.0095 0.0095 0.0081 0.0081 134,000 +0.00(+8.00%)
May 23, 2016 0.0075 0.0095 0.0075 0.0075 433,931 +0.00(+0.00%)
May 20, 2016 0.0090 0.0095 0.0075 0.0075 249,505 +0.00(+5.63%)
May 19, 2016 0.0115 0.0117 0.0070 0.0071 567,307 -0.01(-44.09%)
May 18, 2016 0.0140 0.0140 0.0127 0.0127 43,100 +0.00(+0.00%)
May 17, 2016 0.0131 0.0149 0.0127 0.0127 508,936 -0.00(-2.31%)
May 16, 2016 0.0140 0.0149 0.0129 0.0130 536,716 -0.00(-7.14%)
May 13, 2016 0.0135 0.0149 0.0109 0.0140 86,800 -0.00(-6.67%)
May 12, 2016 0.0150 0.0156 0.0150 0.0150 240,300 -0.00(-11.76%)
May 11, 2016 0.0170 0.0170 0.0170 0.0170 597,228 -0.00(-5.56%)
May 10, 2016 0.0185 0.0199 0.0174 0.0180 409,111 +0.00(+2.27%)
May 09, 2016 0.0181 0.0190 0.0170 0.0176 284,500 -0.00(-7.37%)
May 06, 2016 0.0206 0.0230 0.0190 0.0190 985,779 +0.00(+0.00%)
May 05, 2016 0.0182 0.0201 0.0181 0.0190 222,435 +0.00(+16.56%)
May 04, 2016 0.0163 0.0163 0.0163 0.0163 78,867 +0.00(+0.62%)
May 03, 2016 0.0164 0.0164 0.0162 0.0162 76,250 +0.00(+1.25%)
May 02, 2016 0.0160 0.0160 0.0160 0.0160 1,250 +0.00(+2.56%)
Apr 29, 2016 0.0191 0.0191 0.0156 0.0156 227,223 +0.00(+1.30%)
Apr 28, 2016 0.0151 0.0154 0.0151 0.0154 9,590 +0.00(+2.67%)
Apr 27, 2016 0.0165 0.0210 0.0146 0.0150 390,432 +0.00(+3.45%)
Apr 26, 2016 0.0145 0.0145 0.0145 0.0145 14,500 +0.00(+7.41%)
Apr 25, 2016 0.0135 0.0136 0.0135 0.0135 4,225 -0.00(-20.12%)
Apr 22, 2016 0.0169 0.0169 0.0169 0.0169 1,021 +0.00(+0.00%)
Apr 21, 2016 0.0169 0.0169 0.0169 0.0169 6,300 +0.00(+16.55%)
Apr 20, 2016 0.0145 0.0145 0.0145 0.0145 3,575 +0.00(+0.00%)
Apr 19, 2016 0.0146 0.0151 0.0145 0.0145 199,150 +0.00(+7.41%)
Apr 18, 2016 0.0180 0.0180 0.0135 0.0135 610,850 -0.00(-20.59%)
Apr 15, 2016 0.0170 0.0170 0.0170 0.0170 262 +0.00(+5.59%)
Apr 14, 2016 0.0158 0.0161 0.0158 0.0161 700 -0.00(-5.29%)
Apr 13, 2016 0.0200 0.0233 0.0170 0.0170 253,107 -0.00(-17.07%)
Apr 12, 2016 0.0158 0.0210 0.0158 0.0205 378,752 +0.00(+25.77%)
Apr 11, 2016 0.0170 0.0170 0.0157 0.0163 242,810 -0.00(-1.21%)
Apr 08, 2016 0.0177 0.0177 0.0161 0.0165 125,213 -0.00(-9.34%)
Apr 06, 2016 0.0182 0.0182 0.0182 0 +0.00(+1.11%)
Apr 05, 2016 0.0165 0.0180 0.0165 0.0180 203,575 +0.00(+0.00%)
Apr 04, 2016 0.0180 0.0180 0.0160 0.0180 122,892 +0.00(+0.00%)
Apr 01, 2016 0.0190 0.0190 0.0165 0.0180 62,300 -0.00(-5.26%)
Mar 31, 2016 0.0176 0.0190 0.0158 0.0190 83,820 +0.00(+0.00%)
Mar 30, 2016 0.0186 0.0190 0.0175 0.0190 973,041 +0.00(+1.60%)
Mar 29, 2016 0.0200 0.0204 0.0187 0.0187 143,453 +0.00(+0.54%)
Mar 28, 2016 0.0201 0.0210 0.0185 0.0186 804,544 -0.00(-7.00%)
Mar 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Mar 23, 2016 0.0200 0.0200 0.0195 0.0195 83,283 -0.00(-2.50%)
Mar 22, 2016 0.0200 0.0218 0.0200 0.0200 469,169 -0.00(-8.68%)
Mar 21, 2016 0.0199 0.0220 0.0189 0.0219 155,268 +0.01(+36.87%)
Mar 18, 2016 0.0195 0.0210 0.0160 0.0160 505,780 -0.00(-17.95%)
Mar 17, 2016 0.0178 0.0200 0.0150 0.0195 524,882 +0.00(+8.33%)
Mar 16, 2016 0.0200 0.0200 0.0132 0.0180 932,566 -0.00(-14.29%)
Mar 15, 2016 0.0199 0.0212 0.0199 0.0210 391,279 +0.00(+5.53%)
Mar 14, 2016 0.0188 0.0199 0.0180 0.0199 149,500 +0.00(+5.29%)
Mar 11, 2016 0.0190 0.0190 0.0105 0.0189 1,725,375 -0.00(-5.03%)
Mar 10, 2016 0.0199 0.0200 0.0185 0.0199 434,857 +0.00(+10.56%)
Mar 09, 2016 0.0206 0.0207 0.0180 0.0180 54,000 -0.00(-9.55%)
Mar 08, 2016 0.0190 0.0208 0.0180 0.0199 637,995 -0.00(-0.50%)
Mar 07, 2016 0.0214 0.0214 0.0190 0.0200 664,225 +0.00(+0.00%)
Mar 04, 2016 0.0225 0.0233 0.0201 0.0200 720,250 -0.00(-0.50%)
Mar 03, 2016 0.0201 0.0201 0.0201 0.0201 60,008 -0.00(-10.67%)
Mar 02, 2016 0.0211 0.0225 0.0201 0.0225 545,960 +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.