Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:49 PM EDT, Apr 24, 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 (%)
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%)
Jan 04, 2016 0.0550 0.0645 0.0500 0.0500 397,018 -0.01(-9.91%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.