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 (%)
Aug 31, 2016 0.0099 0.0099 0.0079 0.0080 645,709 -0.00(-19.19%)
Aug 30, 2016 0.0084 0.0100 0.0084 0.0099 1,426,735 +0.00(+30.26%)
Aug 29, 2016 0.0084 0.0084 0.0072 0.0076 350,545 +0.00(+5.56%)
Aug 26, 2016 0.0072 0.0085 0.0072 0.0072 219,375 -0.00(-4.00%)
Aug 25, 2016 0.0075 0.0075 0.0075 0.0075 289,275 -0.00(-3.85%)
Aug 23, 2016 0.0078 0.0078 0.0078 75 -0.00(-2.50%)
Aug 22, 2016 0.0084 0.0084 0.0080 0.0080 220,025 -0.00(-2.44%)
Aug 19, 2016 0.0095 0.0099 0.0082 0.0082 440,000 +0.00(+2.50%)
Aug 18, 2016 0.0100 0.0100 0.0080 0.0080 350,750 -0.00(-11.11%)
Aug 17, 2016 0.0088 0.0100 0.0088 0.0090 1,511,064 +0.00(+18.42%)
Aug 16, 2016 0.0100 0.0100 0.0076 0.0076 2,700,231 -0.00(-15.56%)
Aug 15, 2016 0.0099 0.0099 0.0080 0.0090 435,004 +0.00(+0.00%)
Aug 12, 2016 0.0090 0.0090 0.0080 0.0090 417,604 +0.00(+13.92%)
Aug 11, 2016 0.0087 0.0099 0.0079 0.0079 777,103 -0.00(-8.14%)
Aug 09, 2016 0.0086 0.0086 0.0086 0 -0.00(-14.00%)
Aug 08, 2016 0.0100 0.0100 0.0100 0.0100 749,000 +0.00(+8.70%)
Aug 05, 2016 0.0105 0.0120 0.0092 0.0092 864,275 -0.00(-13.21%)
Aug 04, 2016 0.0110 0.0120 0.0106 0.0106 252,008 -0.00(-3.64%)
Aug 03, 2016 0.0111 0.0111 0.0110 0.0110 50,000 -0.00(-15.38%)
Aug 02, 2016 0.0120 0.0130 0.0115 0.0130 378,190 +0.00(+8.33%)
Aug 01, 2016 0.0116 0.0120 0.0100 0.0120 187,980 -0.00(-3.23%)
Jul 29, 2016 0.0118 0.0125 0.0115 0.0124 570,505 +0.00(+34.78%)
Jul 28, 2016 0.0126 0.0126 0.0092 0.0092 273,086 -0.00(-26.98%)
Jul 27, 2016 0.0109 0.0130 0.0100 0.0126 1,165,775 +0.00(+28.31%)
Jul 26, 2016 0.0099 0.0100 0.0090 0.0098 1,339,760 +0.00(+9.11%)
Jul 25, 2016 0.0081 0.0100 0.0081 0.0090 247,090 -0.00(-10.00%)
Jul 22, 2016 0.0100 0.0100 0.0097 0.0100 333,886 +0.00(+4.17%)
Jul 21, 2016 0.0083 0.0096 0.0083 0.0096 410,648 +0.00(+1.05%)
Jul 20, 2016 0.0091 0.0095 0.0077 0.0095 837,251 +0.00(+5.56%)
Jul 19, 2016 0.0100 0.0103 0.0090 0.0090 231,909 -0.00(-12.62%)
Jul 18, 2016 0.0085 0.0110 0.0085 0.0103 1,002,932 +0.00(+22.62%)
Jul 15, 2016 0.0084 0.0085 0.0084 0.0084 268,366 +0.00(+2.44%)
Jul 14, 2016 0.0080 0.0082 0.0080 0.0082 48,150 +0.00(+9.33%)
Jul 13, 2016 0.0095 0.0095 0.0075 0.0075 134,013 -0.00(-11.76%)
Jul 12, 2016 0.0099 0.0099 0.0085 0.0085 133,550 -0.00(-14.14%)
Jul 11, 2016 0.0088 0.0099 0.0088 0.0099 83,406 -0.00(-1.00%)
Jul 08, 2016 0.0100 0.0085 0.0100 229,713 +0.00(+7.53%)
Jul 07, 2016 0.0087 0.0093 0.0071 0.0093 480,413 -0.00(-6.06%)
Jul 05, 2016 0.0088 0.0100 0.0084 0.0099 960,600 +0.00(+17.86%)
Jul 01, 2016 0.0084 0.0084 0.0084 0 +0.00(+6.33%)
Jun 30, 2016 0.0078 0.0088 0.0078 0.0079 494,534 -0.00(-3.66%)
Jun 29, 2016 0.0081 0.0082 0.0069 0.0082 681,516 -0.00(-8.89%)
Jun 28, 2016 0.0097 0.0101 0.0090 0.0090 102,685 -0.00(-10.00%)
Jun 27, 2016 0.0096 0.0101 0.0096 0.0100 73,796 -0.00(-13.04%)
Jun 24, 2016 0.0116 0.0117 0.0086 0.0115 324,718 -0.00(-0.86%)
Jun 23, 2016 0.0105 0.0120 0.0100 0.0116 342,517 +0.00(+10.48%)
Jun 22, 2016 0.0125 0.0125 0.0095 0.0105 973,438 -0.00(-16.00%)
Jun 21, 2016 0.0152 0.0155 0.0125 0.0125 93,459 -0.00(-20.13%)
Jun 20, 2016 0.0135 0.0160 0.0135 0.0157 342,515 +0.00(+15.93%)
Jun 17, 2016 0.0109 0.0135 0.0109 0.0135 655,743 +0.00(+23.85%)
Jun 16, 2016 0.0113 0.0120 0.0109 0.0109 43,600 +0.00(+1.87%)
Jun 15, 2016 0.0106 0.0135 0.0106 0.0107 232,018 +0.00(+1.90%)
Jun 14, 2016 0.0095 0.0105 0.0095 0.0105 151,412 +0.00(+10.53%)
Jun 13, 2016 0.0090 0.0095 0.0090 0.0095 892,433 +0.00(+5.56%)
Jun 10, 2016 0.0084 0.0090 0.0084 0.0090 706,553 +0.00(+3.21%)
Jun 09, 2016 0.0086 0.0087 0.0086 0.0087 92,502 -0.00(-3.11%)
Jun 08, 2016 0.0090 0.0090 0.0084 0.0090 19,865 +0.00(+3.45%)
Jun 07, 2016 0.0086 0.0090 0.0083 0.0087 559,750 +0.00(+7.41%)
Jun 06, 2016 0.0084 0.0084 0.0081 0.0081 627,335 -0.00(-3.57%)
Jun 03, 2016 0.0079 0.0084 0.0073 0.0084 443,938 +0.00(+5.00%)
Jun 02, 2016 0.0076 0.0081 0.0067 0.0080 1,006,117 +0.00(+5.26%)
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.