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
Last 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, 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%)
Mar 01, 2016 0.0250 0.0250 0.0200 0.0225 591,537 -0.00(-6.25%)
Feb 29, 2016 0.0240 0.0255 0.0240 0.0240 29,518 -0.00(-7.69%)
Feb 26, 2016 0.0241 0.0260 0.0241 0.0260 50,250 +0.00(+3.17%)
Feb 25, 2016 0.0280 0.0290 0.0235 0.0252 2,256,346 -0.00(-8.36%)
Feb 24, 2016 0.0295 0.0295 0.0215 0.0275 519,300 -0.00(-4.84%)
Feb 23, 2016 0.0260 0.0299 0.0225 0.0289 697,746 -0.00(-3.67%)
Feb 22, 2016 0.0350 0.0350 0.0261 0.0300 210,504 -0.01(-14.29%)
Feb 19, 2016 0.0372 0.0372 0.0305 0.0350 653,984 -0.00(-5.91%)
Feb 18, 2016 0.0400 0.0400 0.0340 0.0372 675,418 -0.01(-17.15%)
Feb 17, 2016 0.0460 0.0500 0.0390 0.0449 809,295 +0.00(+6.90%)
Feb 16, 2016 0.0425 0.0595 0.0420 0.0420 255,138 -0.01(-23.64%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 +0.01(+34.15%)
Feb 11, 2016 0.0250 0.0450 0.0250 0.0410 2,449,157 +0.01(+51.85%)
Feb 10, 2016 0.0250 0.0279 0.0200 0.0270 330,025 -0.00(-3.57%)
Feb 09, 2016 0.0220 0.0290 0.0220 0.0280 201,048 -0.00(-1.41%)
Feb 08, 2016 0.0230 0.0320 0.0190 0.0284 1,459,851 +0.01(+42.00%)
Feb 05, 2016 0.0220 0.0230 0.0181 0.0200 277,884 -0.00(-14.89%)
Feb 04, 2016 0.0268 0.0268 0.0220 0.0235 299,117 -0.00(-11.99%)
Feb 03, 2016 0.0270 0.0270 0.0267 0.0267 48,784 -0.00(-1.11%)
Feb 02, 2016 0.0270 0.0270 0.0250 0.0270 246,531 -0.00(-1.82%)
Feb 01, 2016 0.0280 0.0280 0.0264 0.0275 115,100 -0.00(-0.36%)
Jan 29, 2016 0.0360 0.0360 0.0276 0.0276 106,000 -0.01(-23.33%)
Jan 28, 2016 0.0270 0.0360 0.0265 0.0360 123,080 +0.01(+22.03%)
Jan 27, 2016 0.0300 0.0300 0.0265 0.0295 106,829 -0.00(-4.84%)
Jan 26, 2016 0.0299 0.0320 0.0299 0.0310 207,663 +0.00(+10.71%)
Jan 25, 2016 0.0261 0.0280 0.0231 0.0280 651,798 -0.00(-1.75%)
Jan 22, 2016 0.0290 0.0299 0.0261 0.0285 194,714 +0.00(+3.26%)
Jan 21, 2016 0.0300 0.0310 0.0275 0.0276 478,396 -0.00(-10.97%)
Jan 20, 2016 0.0300 0.0320 0.0270 0.0310 470,219 +0.00(+3.33%)
Jan 19, 2016 0.0285 0.0300 0.0250 0.0300 354,096 +0.00(+20.00%)
Jan 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+6.84%)
Jan 14, 2016 0.0230 0.0240 0.0220 0.0234 717,425 -0.00(-14.91%)
Jan 13, 2016 0.0250 0.0275 0.0230 0.0275 129,666 +0.00(+10.00%)
Jan 12, 2016 0.0350 0.0350 0.0220 0.0250 1,390,295 -0.01(-19.35%)
Jan 11, 2016 0.0340 0.0350 0.0300 0.0310 870,113 -0.00(-6.34%)
Jan 08, 2016 0.0420 0.0430 0.0331 0.0331 886,200 -0.01(-19.27%)
Jan 07, 2016 0.0450 0.0465 0.0375 0.0410 425,954 -0.00(-8.89%)
Jan 06, 2016 0.0499 0.0510 0.0450 0.0450 199,805 -0.00(-9.82%)
Jan 05, 2016 0.0451 0.0504 0.0450 0.0499 410,393 -0.00(-0.20%)
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.