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: 3:44 PM EDT, May 21, 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 (%)
Dec 31, 2015 0.0555 0.0555 0.0555 0 +0.00(+0.91%)
Dec 30, 2015 0.0527 0.0550 0.0470 0.0550 287,575 +0.00(+4.36%)
Dec 29, 2015 0.0527 0.0527 0.0465 0.0527 114,398 +0.00(+0.00%)
Dec 28, 2015 0.0500 0.0549 0.0465 0.0527 277,458 +0.00(+5.40%)
Dec 24, 2015 0.0500 0.0500 0.0500 0 -0.00(-8.93%)
Dec 23, 2015 0.0500 0.0549 0.0465 0.0549 391,480 +0.00(+4.57%)
Dec 22, 2015 0.0500 0.0600 0.0500 0.0525 469,636 -0.01(-11.02%)
Dec 21, 2015 0.0661 0.0799 0.0550 0.0590 353,410 -0.01(-10.61%)
Dec 18, 2015 0.0830 0.0830 0.0650 0.0660 295,388 -0.02(-21.43%)
Dec 17, 2015 0.0840 0.0840 0.0840 0.0840 100,155 +0.00(+0.00%)
Dec 16, 2015 0.0850 0.1050 0.0840 0.0840 1,064,665 +0.00(+0.48%)
Dec 15, 2015 0.0790 0.1050 0.0790 0.0836 770,805 -0.00(-1.53%)
Dec 14, 2015 0.0910 0.1000 0.0800 0.0849 351,358 -0.01(-10.63%)
Dec 11, 2015 0.1100 0.1100 0.0950 0.0950 309,135 -0.02(-14.41%)
Dec 10, 2015 0.1100 0.1179 0.1060 0.1110 359,702 +0.00(+0.91%)
Dec 09, 2015 0.1180 0.1180 0.1090 0.1100 733,786 -0.00(-0.90%)
Dec 08, 2015 0.0800 0.1190 0.0710 0.1110 2,533,637 +0.03(+40.51%)
Dec 07, 2015 0.0779 0.0880 0.0655 0.0790 598,891 +0.00(+5.33%)
Dec 04, 2015 0.0700 0.0780 0.0605 0.0750 260,533 -0.01(-15.73%)
Dec 03, 2015 0.0650 0.0890 0.0650 0.0890 230,161 +0.02(+36.92%)
Dec 02, 2015 0.0700 0.0790 0.0600 0.0650 39,065 -0.01(-7.41%)
Dec 01, 2015 0.0720 0.0720 0.0700 0.0702 119,500 -0.01(-7.63%)
Nov 30, 2015 0.0760 0.0760 0.0760 0.0760 49,063 -0.02(-19.15%)
Nov 27, 2015 0.0701 0.0950 0.0700 0.0940 390,719 +0.02(+27.89%)
Nov 25, 2015 0.0735 0.0735 0.0735 0 -0.01(-8.01%)
Nov 24, 2015 0.0900 0.0900 0.0700 0.0799 97,819 -0.01(-11.22%)
Nov 23, 2015 0.0756 0.0950 0.0756 0.0900 99,795 -0.01(-10.00%)
Nov 20, 2015 0.0800 0.1000 0.0710 0.1000 89,739 +0.02(+25.00%)
Nov 19, 2015 0.0701 0.0800 0.0701 0.0800 28,781 +0.01(+14.12%)
Nov 18, 2015 0.0800 0.0895 0.0701 0.0701 25,855 -0.02(-22.11%)
Nov 17, 2015 0.0800 0.0935 0.0800 0.0900 160,830 +0.01(+15.02%)
Nov 16, 2015 0.0840 0.0840 0.0700 0.0783 67,675 -0.01(-7.94%)
Nov 13, 2015 0.0800 0.0850 0.0755 0.0850 320,007 -0.00(-4.49%)
Nov 12, 2015 0.0935 0.0935 0.0800 0.0890 87,110 -0.00(-4.81%)
Nov 11, 2015 0.0720 0.0935 0.0720 0.0935 108,971 +0.01(+16.87%)
Nov 10, 2015 0.0950 0.0950 0.0800 0.0800 43,300 -0.01(-15.79%)
Nov 09, 2015 0.0900 0.0950 0.0800 0.0950 126,555 +0.01(+18.75%)
Nov 06, 2015 0.0800 0.0800 0.0800 0.0800 453 -0.01(-11.11%)
Nov 05, 2015 0.1000 0.1000 0.0800 0.0900 141,279 +0.00(+0.00%)
Nov 04, 2015 0.0950 0.0950 0.0850 0.0900 144,179 -0.01(-5.26%)
Nov 03, 2015 0.0900 0.0950 0.0900 0.0950 38,722 +0.01(+5.56%)
Nov 02, 2015 0.0901 0.1000 0.0900 0.0900 20,539 -0.01(-10.00%)
Oct 30, 2015 0.0950 0.1000 0.0900 0.1000 59,324 +0.01(+16.96%)
Oct 29, 2015 0.1000 0.1000 0.0855 0.0855 23,142 -0.02(-21.23%)
Oct 28, 2015 0.1100 0.1100 0.1000 0.1085 39,546 -0.00(-1.32%)
Oct 27, 2015 0.1050 0.1100 0.0900 0.1100 50,800 +0.01(+15.79%)
Oct 26, 2015 0.1000 0.1000 0.0855 0.0950 122,797 -0.00(-3.36%)
Oct 23, 2015 0.0910 0.1100 0.0830 0.0983 234,515 -0.01(-10.64%)
Oct 22, 2015 0.1000 0.1100 0.1000 0.1100 250,639 +0.01(+15.79%)
Oct 21, 2015 0.1000 0.1000 0.0800 0.0950 128,698 -0.01(-5.00%)
Oct 20, 2015 0.0790 0.1000 0.0700 0.1000 222,783 +0.01(+5.26%)
Oct 19, 2015 0.0950 0.0950 0.0800 0.0950 66,499 +0.00(+1.60%)
Oct 16, 2015 0.0900 0.0935 0.0900 0.0935 51,070 +0.00(+3.89%)
Oct 15, 2015 0.0825 0.0900 0.0825 0.0900 65,664 -0.01(-10.00%)
Oct 14, 2015 0.0700 0.1000 0.0700 0.1000 159,311 +0.02(+32.45%)
Oct 13, 2015 0.0675 0.1050 0.0675 0.0755 167,555 -0.02(-24.50%)
Oct 12, 2015 0.0900 0.1000 0.0750 0.1000 91,325 -0.00(-3.38%)
Oct 09, 2015 0.0875 0.1035 0.0875 0.1035 62,310 -0.00(-1.43%)
Oct 08, 2015 0.1000 0.1050 0.1000 0.1050 20,050 +0.00(+5.00%)
Oct 07, 2015 0.1100 0.1100 0.0975 0.1000 98,181 -0.01(-8.26%)
Oct 06, 2015 0.1400 0.0950 0.1090 22,808 -0.01(-9.17%)
Oct 05, 2015 0.1100 0.1200 0.0900 0.1200 120,643 +0.00(+0.00%)
Oct 02, 2015 0.1100 0.1200 0.0880 0.1200 56,520 +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.