Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nate's Food Co. (OP: NHMD )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 0.0098 0.0140 0.0090 0.0128 4,128,569 +0.00(+30.61%)
May 27, 2016 0.0098 0.0098 0.0098 0 +0.00(+34.25%)
May 26, 2016 0.0075 0.0079 0.0066 0.0073 4,043,959 -0.00(-2.67%)
May 25, 2016 0.0072 0.0075 0.0063 0.0075 451,627 +0.00(+4.17%)
May 24, 2016 0.0070 0.0074 0.0054 0.0072 946,067 +0.00(+2.86%)
May 23, 2016 0.0064 0.0071 0.0060 0.0070 1,425,265 +0.00(+11.11%)
May 20, 2016 0.0053 0.0063 0.0053 0.0063 493,727 +0.00(+12.50%)
May 19, 2016 0.0058 0.0059 0.0047 0.0056 619,431 -0.00(-13.85%)
May 18, 2016 0.0055 0.0065 0.0048 0.0065 1,620,488 +0.00(+23.81%)
May 17, 2016 0.0048 0.0055 0.0048 0.0053 209,088 +0.00(+9.38%)
May 16, 2016 0.0065 0.0065 0.0047 0.0048 2,708,750 -0.00(-31.43%)
May 13, 2016 0.0070 0.0070 0.0069 0.0070 93,431 +0.00(+16.67%)
May 12, 2016 0.0081 0.0081 0.0055 0.0060 2,935,225 -0.00(-25.00%)
May 11, 2016 0.0072 0.0085 0.0060 0.0080 3,115,009 +0.00(+11.11%)
May 10, 2016 0.0080 0.0055 0.0072 1,717,821 +0.00(+22.03%)
May 09, 2016 0.0067 0.0070 0.0045 0.0059 3,433,354 +0.00(+7.27%)
May 06, 2016 0.0080 0.0085 0.0045 0.0055 3,326,351 -0.00(-8.33%)
May 05, 2016 0.0040 0.0074 0.0040 0.0060 10,146,209 +0.00(+50.00%)
May 04, 2016 0.0023 0.0057 0.0023 0.0040 19,311,516 +0.00(+73.91%)
May 03, 2016 0.0023 0.0023 0.0018 0.0023 2,723,550 +0.00(+9.52%)
May 02, 2016 0.0021 0.0024 0.0016 0.0021 10,163,621 -0.00(-4.55%)
Apr 29, 2016 0.0017 0.0024 0.0017 0.0022 7,919,402 +0.00(+15.79%)
Apr 28, 2016 0.0013 0.0019 0.0013 0.0019 5,015,915 +0.00(+35.71%)
Apr 27, 2016 0.0013 0.0014 0.0012 0.0014 1,834,330 +0.00(+7.69%)
Apr 26, 2016 0.0013 0.0013 0.0013 0.0013 44,000 +0.00(+0.00%)
Apr 25, 2016 0.0015 0.0015 0.0013 0.0013 456,769 -0.00(-13.33%)
Apr 22, 2016 0.0015 0.0016 0.0015 0.0015 798,762 -0.00(-6.25%)
Apr 21, 2016 0.0016 0.0016 0.0015 0.0016 303,655 +0.00(+6.67%)
Apr 20, 2016 0.0014 0.0016 0.0014 0.0015 2,249,885 +0.00(+0.00%)
Apr 19, 2016 0.0014 0.0015 0.0013 0.0015 2,032,502 -0.00(-11.76%)
Apr 18, 2016 0.0013 0.0022 0.0013 0.0017 7,311,502 +0.00(+30.77%)
Apr 15, 2016 0.0014 0.0014 0.0012 0.0013 10,978,450 -0.00(-7.14%)
Apr 14, 2016 0.0013 0.0014 0.0012 0.0014 6,900,692 +0.00(+7.69%)
Apr 13, 2016 0.0015 0.0016 0.0013 0.0013 11,626,813 -0.00(-13.33%)
Apr 12, 2016 0.0018 0.0018 0.0013 0.0015 7,708,128 -0.00(-6.25%)
Apr 11, 2016 0.0024 0.0024 0.0015 0.0016 7,034,243 -0.00(-33.33%)
Apr 08, 2016 0.0017 0.0029 0.0017 0.0024 443,069 +0.00(+41.18%)
Apr 07, 2016 0.0015 0.0017 0.0015 0.0017 5,727,500 +0.00(+0.00%)
Apr 06, 2016 0.0020 0.0021 0.0014 0.0017 4,004,412 -0.00(-10.53%)
Apr 05, 2016 0.0019 0.0019 0.0019 0.0019 326,294 +0.00(+0.00%)
Apr 04, 2016 0.0016 0.0019 0.0016 0.0019 892,322 +0.00(+18.75%)
Apr 01, 2016 0.0016 0.0017 0.0012 0.0016 20,250,058 +0.00(+0.00%)
Mar 31, 2016 0.0020 0.0023 0.0012 0.0016 6,121,943 -0.00(-20.00%)
Mar 30, 2016 0.0018 0.0020 0.0018 0.0020 2,769,939 +0.00(+5.26%)
Mar 29, 2016 0.0023 0.0023 0.0017 0.0019 1,243,827 -0.00(-9.52%)
Mar 28, 2016 0.0017 0.0026 0.0016 0.0021 4,710,864 +0.00(+31.25%)
Mar 24, 2016 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Mar 23, 2016 0.0022 0.0022 0.0017 0.0020 3,297,599 -0.00(-4.76%)
Mar 22, 2016 0.0021 0.0021 0.0021 0.0021 663,809 +0.00(+5.00%)
Mar 21, 2016 0.0022 0.0022 0.0020 0.0020 1,560,287 -0.00(-9.09%)
Mar 18, 2016 0.0025 0.0025 0.0018 0.0022 2,897,459 +0.00(+0.00%)
Mar 17, 2016 0.0022 0.0022 0.0022 0.0022 498,809 +0.00(+0.00%)
Mar 16, 2016 0.0022 0.0022 0.0022 0.0022 410,567 +0.00(+4.76%)
Mar 15, 2016 0.0020 0.0022 0.0019 0.0021 4,871,426 +0.00(+10.53%)
Mar 14, 2016 0.0023 0.0025 0.0018 0.0019 3,654,271 -0.00(-17.39%)
Mar 11, 2016 0.0025 0.0025 0.0021 0.0023 3,815,481 -0.00(-11.54%)
Mar 10, 2016 0.0022 0.0030 0.0020 0.0026 1,601,577 +0.00(+18.18%)
Mar 09, 2016 0.0022 0.0023 0.0019 0.0022 2,374,286 +0.00(+0.00%)
Mar 08, 2016 0.0017 0.0024 0.0016 0.0022 16,548,332 +0.00(+29.41%)
Mar 07, 2016 0.0019 0.0020 0.0016 0.0017 8,037,842 -0.00(-10.53%)
Mar 04, 2016 0.0024 0.0026 0.0017 0.0019 24,055,660 -0.00(-13.64%)
Mar 03, 2016 0.0024 0.0026 0.0022 0.0022 2,860,800 -0.00(-8.33%)
Mar 02, 2016 0.0027 0.0027 0.0024 0.0024 852,000 +0.00(+9.09%)
Mar 01, 2016 0.0023 0.0028 0.0022 0.0022 1,168,530 -0.00(-21.43%)
Feb 29, 2016 0.0023 0.0028 0.0020 0.0028 6,163,462 +0.00(+21.74%)
Feb 26, 2016 0.0044 0.0044 0.0017 0.0023 24,898,804 -0.00(-42.50%)
Feb 25, 2016 0.0049 0.0049 0.0035 0.0040 3,244,213 -0.00(-11.11%)
Feb 24, 2016 0.0049 0.0040 0.0045 2,274,482 +0.00(+12.50%)
Feb 23, 2016 0.0029 0.0045 0.0029 0.0040 3,256,444 +0.00(+36.99%)
Feb 22, 2016 0.0030 0.0030 0.0028 0.0029 923,941 -0.00(-2.67%)
Feb 19, 2016 0.0032 0.0032 0.0027 0.0030 1,712,364 +0.00(+0.00%)
Feb 18, 2016 0.0030 0.0030 0.0027 0.0030 2,292,301 +0.00(+0.00%)
Feb 17, 2016 0.0030 0.0030 0.0027 0.0030 2,495,000 -0.00(-14.29%)
Feb 16, 2016 0.0027 0.0035 0.0027 0.0035 1,839,231 +0.00(+0.00%)
Feb 12, 2016 0.0035 0.0035 0.0035 0 +0.00(+40.00%)
Feb 11, 2016 0.0019 0.0028 0.0019 0.0025 6,950,240 +0.00(+47.06%)
Feb 10, 2016 0.0020 0.0021 0.0016 0.0017 11,814,264 -0.00(-15.00%)
Feb 09, 2016 0.0022 0.0025 0.0020 0.0020 3,574,536 -0.00(-15.25%)
Feb 08, 2016 0.0026 0.0026 0.0022 0.0024 1,944,143 -0.00(-12.59%)
Feb 05, 2016 0.0028 0.0028 0.0027 0.0027 533,044 +0.00(+8.00%)
Feb 04, 2016 0.0032 0.0034 0.0024 0.0025 6,244,252 -0.00(-26.47%)
Feb 03, 2016 0.0035 0.0035 0.0021 0.0034 8,101,221 -0.00(-14.01%)
Feb 02, 2016 0.0050 0.0050 0.0038 0.0040 2,643,000 -0.00(-15.87%)
Feb 01, 2016 0.0055 0.0055 0.0037 0.0047 6,901,263 -0.00(-14.55%)
Jan 29, 2016 0.0045 0.0055 0.0045 0.0055 930,389 +0.00(+10.00%)
Jan 28, 2016 0.0050 0.0060 0.0050 0.0050 103,200 +0.00(+0.00%)
Jan 27, 2016 0.0052 0.0052 0.0050 0.0050 86,230 -0.00(-5.66%)
Jan 26, 2016 0.0053 0.0055 0.0053 0.0053 160,207 +0.00(+6.00%)
Jan 25, 2016 0.0040 0.0055 0.0038 0.0050 5,014,704 +0.00(+19.05%)
Jan 22, 2016 0.0040 0.0045 0.0038 0.0042 903,424 -0.00(-6.67%)
Jan 21, 2016 0.0045 0.0045 0.0045 0.0045 82,000 +0.00(+0.00%)
Jan 20, 2016 0.0040 0.0045 0.0039 0.0045 2,021,798 +0.00(+14.24%)
Jan 19, 2016 0.0044 0.0045 0.0039 0.0039 2,143,045 -0.00(-16.19%)
Jan 15, 2016 0.0047 0.0047 0.0047 0 +0.00(+2.17%)
Jan 14, 2016 0.0041 0.0050 0.0041 0.0046 681,591 +0.00(+12.20%)
Jan 13, 2016 0.0054 0.0054 0.0041 0.0041 1,877,334 -0.00(-8.89%)
Jan 12, 2016 0.0047 0.0051 0.0040 0.0045 4,724,472 -0.00(-18.18%)
Jan 11, 2016 0.0050 0.0055 0.0050 0.0055 110,000 +0.00(+34.15%)
Jan 08, 2016 0.0055 0.0060 0.0040 0.0041 2,292,843 -0.00(-18.00%)
Jan 07, 2016 0.0058 0.0058 0.0048 0.0050 1,333,677 +0.00(+0.00%)
Jan 06, 2016 0.0050 0.0050 0.0050 0.0050 300,030 +0.00(+0.00%)
Jan 05, 2016 0.0060 0.0060 0.0050 0.0050 735,099 -0.00(-16.67%)
Jan 04, 2016 0.0060 0.0060 0.0060 0.0060 666,013 +0.00(+9.09%)
Dec 31, 2015 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Dec 30, 2015 0.0055 0.0055 0.0045 0.0050 7,809,165 -0.00(-5.66%)
Dec 29, 2015 0.0060 0.0060 0.0053 0.0053 766,136 -0.00(-10.17%)
Dec 28, 2015 0.0071 0.0087 0.0055 0.0059 1,442,644 -0.00(-30.59%)
Dec 24, 2015 0.0085 0.0085 0.0085 0 +0.00(+7.59%)
Dec 23, 2015 0.0051 0.0093 0.0051 0.0079 1,255,000 +0.00(+33.90%)
Dec 22, 2015 0.0059 0.0059 0.0055 0.0059 711,132 +0.00(+11.32%)
Dec 21, 2015 0.0070 0.0095 0.0053 0.0053 381,527 -0.00(-11.67%)
Dec 18, 2015 0.0079 0.0095 0.0055 0.0060 775,026 -0.00(-24.05%)
Dec 17, 2015 0.0070 0.0079 0.0048 0.0079 5,816,336 +0.00(+31.67%)
Dec 16, 2015 0.0065 0.0070 0.0060 0.0060 195,715 +0.00(+20.00%)
Dec 15, 2015 0.0055 0.0057 0.0048 0.0050 1,731,114 +0.00(+0.00%)
Dec 14, 2015 0.0065 0.0070 0.0050 0.0050 701,200 -0.00(-27.54%)
Dec 11, 2015 0.0075 0.0085 0.0069 0.0069 476,064 -0.00(-8.00%)
Dec 10, 2015 0.0090 0.0094 0.0075 0.0075 216,433 -0.00(-20.21%)
Dec 09, 2015 0.0080 0.0094 0.0065 0.0094 502,380 -0.00(-16.07%)
Dec 08, 2015 0.0075 0.0112 0.0065 0.0112 618,500 +0.00(+24.44%)
Dec 07, 2015 0.0090 0.0103 0.0070 0.0090 473,795 +0.00(+5.88%)
Dec 04, 2015 0.0098 0.0100 0.0045 0.0085 1,742,422 +0.00(+6.25%)
Dec 03, 2015 0.0042 0.0096 0.0042 0.0080 1,363,241 +0.00(+100.00%)
Dec 02, 2015 0.0042 0.0050 0.0030 0.0040 4,453,750 -0.00(-15.43%)
Dec 01, 2015 0.0059 0.0059 0.0031 0.0047 4,729,282 -0.00(-19.83%)
Nov 30, 2015 0.0050 0.0075 0.0050 0.0059 1,725,483 -0.00(-16.90%)
Nov 27, 2015 0.0059 0.0089 0.0059 0.0071 1,553,268 +0.00(+20.34%)
Nov 25, 2015 0.0059 0.0059 0.0059 0 -0.00(-9.23%)
Nov 24, 2015 0.0080 0.0080 0.0060 0.0065 1,335,318 -0.00(-13.33%)
Nov 23, 2015 0.0075 0.0075 651,367 -0.00(-17.58%)
Nov 20, 2015 0.0091 0.0095 0.0090 0.0091 401,860 -0.00(-35.00%)
Nov 19, 2015 0.0150 0.0150 0.0081 0.0140 1,782,133 -0.00(-6.67%)
Nov 18, 2015 0.0075 0.0150 0.0075 0.0150 158,568 +0.00(+48.51%)
Nov 17, 2015 0.0096 0.0101 0.0080 0.0101 380,900 +0.00(+26.25%)
Nov 16, 2015 0.0075 0.0080 0.0075 0.0080 175,100 -0.00(-11.11%)
Nov 13, 2015 0.0090 0.0090 0.0075 0.0090 356,741 +0.00(+0.00%)
Nov 12, 2015 0.0067 0.0090 0.0067 0.0090 10,140 +0.00(+12.50%)
Nov 11, 2015 0.0064 0.0081 0.0054 0.0080 267,279 +0.00(+25.00%)
Nov 10, 2015 0.0096 0.0096 0.0062 0.0064 1,758,589 -0.00(-33.33%)
Nov 09, 2015 0.0070 0.0096 0.0069 0.0096 4,369,001 +0.00(+20.00%)
Nov 06, 2015 0.0080 0.0120 0.0060 0.0080 1,036,273 -0.00(-11.11%)
Nov 05, 2015 0.0110 0.0110 0.0080 0.0090 2,426,902 -0.00(-18.18%)
Nov 04, 2015 0.0135 0.0135 0.0100 0.0110 1,564,747 -0.00(-18.52%)
Nov 03, 2015 0.0135 0.0135 0.0130 0.0135 113,769 +0.00(+3.85%)
Nov 02, 2015 0.0148 0.0148 0.0100 0.0130 522,971 +0.00(+8.33%)
Oct 30, 2015 0.0126 0.0148 0.0104 0.0120 846,525 -0.00(-5.29%)
Oct 29, 2015 0.0150 0.0151 0.0106 0.0127 1,097,103 -0.00(-15.53%)
Oct 28, 2015 0.0150 0.0165 0.0150 0.0150 372,510 -0.00(-10.18%)
Oct 27, 2015 0.0160 0.0179 0.0151 0.0167 1,297,800 -0.00(-7.22%)
Oct 26, 2015 0.0200 0.0200 0.0170 0.0180 1,675,000 -0.00(-5.26%)
Oct 23, 2015 0.0210 0.0228 0.0166 0.0190 891,800 -0.00(-17.03%)
Oct 22, 2015 0.0238 0.0242 0.0161 0.0229 642,375 -0.00(-4.58%)
Oct 21, 2015 0.0210 0.0249 0.0210 0.0240 93,200 +0.00(+14.29%)
Oct 20, 2015 0.0249 0.0249 0.0210 0.0210 61,274 -0.00(-15.66%)
Oct 19, 2015 0.0274 0.0349 0.0202 0.0249 183,947 +0.00(+9.69%)
Oct 16, 2015 0.0219 0.0235 0.0196 0.0227 500,016 +0.00(+16.41%)
Oct 15, 2015 0.0299 0.0300 0.0192 0.0195 1,599,107 -0.00(-12.56%)
Oct 14, 2015 0.0221 0.0244 0.0192 0.0223 944,820 -0.00(-9.72%)
Oct 13, 2015 0.0300 0.0300 0.0210 0.0247 2,575,063 -0.01(-17.67%)
Oct 12, 2015 0.0333 0.0333 0.0298 0.0300 177,006 -0.00(-9.91%)
Oct 09, 2015 0.0331 0.0350 0.0331 0.0333 118,600 +0.00(+5.71%)
Oct 08, 2015 0.0315 0.0340 0.0315 0.0315 172,024 +0.00(+3.28%)
Oct 07, 2015 0.0315 0.0326 0.0300 0.0305 72,203 -0.00(-1.61%)
Oct 06, 2015 0.0319 0.0350 0.0310 0.0310 63,216 -0.00(-3.13%)
Oct 05, 2015 0.0325 0.0325 0.0320 0.0320 6,666 -0.00(-1.84%)
Oct 02, 2015 0.0309 0.0349 0.0305 0.0326 124,486 +0.00(+6.54%)
Oct 01, 2015 0.0370 0.0370 0.0288 0.0306 430,768 -0.01(-18.40%)
Sep 30, 2015 0.0290 0.0375 0.0290 0.0375 124,500 +0.01(+29.31%)
Sep 29, 2015 0.0301 0.0379 0.0290 0.0290 10,898 -0.00(-7.64%)
Sep 28, 2015 0.0253 0.0367 0.0253 0.0314 376,894 -0.01(-16.93%)
Sep 25, 2015 0.0300 0.0378 0.0300 0.0378 8,636 +0.01(+25.58%)
Sep 24, 2015 0.0301 0.0301 0.0301 0.0301 33,200 -0.00(-3.22%)
Sep 23, 2015 0.0326 0.0331 0.0285 0.0311 356,041 -0.00(-0.64%)
Sep 22, 2015 0.0370 0.0370 0.0313 0.0313 155,325 -0.01(-19.74%)
Sep 21, 2015 0.0353 0.0390 0.0300 0.0390 330,959 +0.00(+10.48%)
Sep 18, 2015 0.0342 0.0353 0.0322 0.0353 262,328 +0.00(+0.00%)
Sep 17, 2015 0.0343 0.0367 0.0342 0.0353 315,395 -0.00(-1.67%)
Sep 16, 2015 0.0350 0.0360 0.0350 0.0359 83,170 -0.00(-2.18%)
Sep 15, 2015 0.0358 0.0367 0.0339 0.0367 631,360 +0.00(+8.26%)
Sep 14, 2015 0.0324 0.0350 0.0324 0.0339 149,270 +0.00(+4.31%)
Sep 11, 2015 0.0290 0.0328 0.0256 0.0325 650,873 +0.01(+26.95%)
Sep 10, 2015 0.0252 0.0288 0.0251 0.0256 105,228 +0.00(+1.99%)
Sep 09, 2015 0.0275 0.0285 0.0251 0.0251 193,500 -0.00(-16.33%)
Sep 08, 2015 0.0275 0.0300 0.0259 0.0300 196,583 +0.00(+8.70%)
Sep 04, 2015 0.0276 0.0276 0.0276 0 -0.01(-15.60%)
Sep 03, 2015 0.0293 0.0327 0.0279 0.0327 87,517 +0.01(+27.24%)
Sep 02, 2015 0.0269 0.0269 0.0255 0.0257 42,094 -0.00(-7.22%)
Sep 01, 2015 0.0291 0.0291 0.0224 0.0277 70,000 -0.00(-2.12%)
Aug 31, 2015 0.0276 0.0305 0.0275 0.0283 188,757 -0.00(-7.21%)
Aug 28, 2015 0.0283 0.0310 0.0283 0.0305 98,273 +0.00(+10.51%)
Aug 27, 2015 0.0367 0.0367 0.0276 0.0276 52,419 -0.00(-2.82%)
Aug 26, 2015 0.0285 0.0285 0.0275 0.0284 99,000 -0.00(-6.58%)
Aug 25, 2015 0.0304 0.0308 0.0287 0.0304 159,195 -0.00(-7.88%)
Aug 24, 2015 0.0301 0.0388 0.0300 0.0330 197,341 -0.00(-10.57%)
Aug 21, 2015 0.0350 0.0369 0.0295 0.0369 553,424 +0.00(+3.07%)
Aug 20, 2015 0.0301 0.0358 0.0296 0.0358 513,909 +0.00(+4.99%)
Aug 19, 2015 0.0399 0.0399 0.0341 0.0341 141,721 -0.00(-5.54%)
Aug 18, 2015 0.0400 0.0400 0.0360 0.0361 82,391 -0.00(-9.30%)
Aug 17, 2015 0.0389 0.0400 0.0351 0.0398 145,991 +0.00(+13.71%)
Aug 14, 2015 0.0281 0.0400 0.0280 0.0350 520,000 +0.01(+23.24%)
Aug 13, 2015 0.0284 0.0284 0.0284 0.0284 107,128 +0.00(+1.79%)
Aug 12, 2015 0.0278 0.0279 0.0278 0.0279 24,000 +0.00(+0.00%)
Aug 11, 2015 0.0299 0.0300 0.0240 0.0279 55,800 +0.00(+13.41%)
Aug 10, 2015 0.0221 0.0246 0.0221 0.0246 129,900 -0.00(-14.88%)
Aug 07, 2015 0.0201 0.0300 0.0201 0.0289 341,551 +0.01(+21.43%)
Aug 06, 2015 0.0240 0.0240 0.0177 0.0238 749,643 -0.00(-0.83%)
Aug 05, 2015 0.0287 0.0287 0.0223 0.0240 158,611 -0.00(-4.38%)
Aug 04, 2015 0.0310 0.0336 0.0251 0.0251 243,582 -0.01(-28.08%)
Aug 03, 2015 0.0400 0.0400 0.0320 0.0349 116,240 +0.00(+1.16%)
Jul 31, 2015 0.0388 0.0388 0.0325 0.0345 178,107 -0.00(-3.09%)
Jul 30, 2015 0.0364 0.0364 0.0300 0.0356 511,640 +0.00(+7.23%)
Jul 29, 2015 0.0420 0.0500 0.0326 0.0332 629,214 -0.00(-0.30%)
Jul 28, 2015 0.0332 0.0354 0.0304 0.0333 279,058 +0.00(+2.15%)
Jul 27, 2015 0.0325 0.0336 0.0295 0.0326 148,400 -0.00(-1.21%)
Jul 24, 2015 0.0329 0.0330 0.0324 0.0330 76,135 -0.00(-2.65%)
Jul 23, 2015 0.0368 0.0368 0.0310 0.0339 697,569 -0.00(-3.14%)
Jul 22, 2015 0.0394 0.0394 0.0350 0.0350 592,513 -0.01(-16.47%)
Jul 21, 2015 0.0335 0.0459 0.0335 0.0419 27,100 -0.00(-6.89%)
Jul 20, 2015 0.0450 0.0450 0.0450 0.0450 100 +0.00(+12.50%)
Jul 17, 2015 0.0315 0.0474 0.0315 0.0400 36,348 +0.00(+13.96%)
Jul 16, 2015 0.0370 0.0469 0.0315 0.0351 200,516 -0.01(-19.50%)
Jul 15, 2015 0.0200 0.0436 0.0200 0.0436 82,950 +0.01(+24.22%)
Jul 14, 2015 0.0400 0.0414 0.0351 0.0351 56,278 -0.00(-12.25%)
Jul 13, 2015 0.0405 0.0419 0.0353 0.0400 372,337 -0.00(-4.53%)
Jul 10, 2015 0.0250 0.0419 0.0249 0.0419 164,998 +0.00(+4.75%)
Jul 09, 2015 0.0460 0.0460 0.0384 0.0400 181,306 -0.01(-16.32%)
Jul 08, 2015 0.0400 0.0478 0.0400 0.0478 2,000 +0.01(+19.50%)
Jul 07, 2015 0.0411 0.0400 0.0400 18,079 -0.00(-2.44%)
Jul 06, 2015 0.0489 0.0489 0.0410 0.0410 69,594 +0.00(+2.24%)
Jul 02, 2015 0.0401 0.0401 0.0401 0 -0.01(-18.16%)
Jul 01, 2015 0.0450 0.0500 0.0385 0.0490 214,861 +0.01(+32.43%)
Jun 30, 2015 0.0310 0.0388 0.0310 0.0370 198,084 +0.01(+23.33%)
Jun 29, 2015 0.0365 0.0400 0.0276 0.0300 699,472 -0.01(-29.58%)
Jun 26, 2015 0.0427 0.0432 0.0353 0.0426 99,650 -0.00(-0.23%)
Jun 25, 2015 0.0361 0.0427 0.0350 0.0427 619,570 +0.00(+9.77%)
Jun 24, 2015 0.0475 0.0475 0.0250 0.0389 1,004,256 -0.01(-13.56%)
Jun 23, 2015 0.0410 0.0487 0.0410 0.0450 80,150 -0.00(-2.17%)
Jun 22, 2015 0.0599 0.0599 0.0440 0.0460 756,682 -0.01(-16.21%)
Jun 19, 2015 0.0550 0.0583 0.0500 0.0549 801,375 -0.00(-3.68%)
Jun 18, 2015 0.0510 0.0599 0.0492 0.0570 403,646 -0.00(-4.84%)
Jun 17, 2015 0.0575 0.0640 0.0459 0.0599 559,425 +0.00(+6.96%)
Jun 16, 2015 0.0670 0.0739 0.0500 0.0560 937,547 -0.01(-17.16%)
Jun 15, 2015 0.0663 0.0750 0.0663 0.0676 73,415 +0.00(+1.96%)
Jun 12, 2015 0.0717 0.0717 0.0650 0.0663 130,942 -0.00(-4.60%)
Jun 11, 2015 0.0670 0.0700 0.0670 0.0695 161,217 -0.00(-4.40%)
Jun 10, 2015 0.0700 0.0727 0.0700 0.0727 53,850 +0.00(+4.91%)
Jun 09, 2015 0.0750 0.0750 0.0670 0.0693 373,629 -0.00(-5.07%)
Jun 08, 2015 0.0700 0.0749 0.0681 0.0730 342,109 +0.00(+4.29%)
Jun 05, 2015 0.0740 0.0740 0.0666 0.0700 78,100 -0.00(-5.28%)
Jun 04, 2015 0.0680 0.0739 0.0622 0.0739 199,861 +0.00(+5.57%)
Jun 03, 2015 0.0720 0.0720 0.0601 0.0700 241,654 -0.01(-8.97%)
Jun 02, 2015 0.0844 0.0849 0.0551 0.0769 324,489 -0.01(-6.22%)
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.