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: 3:27 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 0.0017 0.0017 0.0014 0.0015 54,099,076 -0.00(-3.13%)
Jul 28, 2017 0.0014 0.0018 0.0012 0.0016 108,352,672 +0.00(+6.67%)
Jul 27, 2017 0.0011 0.0017 0.0010 0.0015 290,718,592 +0.00(+25.00%)
Jul 26, 2017 0.0014 0.0014 0.0011 0.0012 79,937,840 -0.00(-14.29%)
Jul 25, 2017 0.0016 0.0016 0.0013 0.0014 62,109,792 -0.00(-12.50%)
Jul 24, 2017 0.0015 0.0019 0.0014 0.0016 89,135,328 +0.00(+6.67%)
Jul 21, 2017 0.0017 0.0018 0.0013 0.0015 112,215,784 -0.00(-11.76%)
Jul 20, 2017 0.0018 0.0019 0.0015 0.0017 105,410,416 -0.00(-5.56%)
Jul 19, 2017 0.0016 0.0022 0.0014 0.0018 96,108,536 +0.00(+12.50%)
Jul 18, 2017 0.0015 0.0018 0.0012 0.0016 88,224,392 +0.00(+14.29%)
Jul 17, 2017 0.0020 0.0021 0.0014 0.0014 219,880,960 -0.00(-30.00%)
Jul 14, 2017 0.0026 0.0028 0.0018 0.0020 317,556,672 -0.00(-28.57%)
Jul 13, 2017 0.0009 0.0033 0.0009 0.0028 691,044,288 +0.00(+214.61%)
Jul 12, 2017 0.0007 0.0009 0.0007 0.0009 80,108,864 +0.00(+27.14%)
Jul 11, 2017 0.0008 0.0008 0.0006 0.0007 59,798,224 -0.00(-22.22%)
Jul 10, 2017 0.0009 0.0010 0.0007 0.0009 78,178,024 +0.00(+0.00%)
Jul 07, 2017 0.0013 0.0013 0.0009 0.0009 62,538,408 -0.00(-21.74%)
Jul 06, 2017 0.0014 0.0020 0.0010 0.0011 141,078,432 -0.00(-17.86%)
Jul 05, 2017 0.0008 0.0019 0.0008 0.0014 303,634,272 +0.00(+75.00%)
Jul 03, 2017 0.0010 0.0010 0.0007 0.0008 80,338,536 -0.00(-27.27%)
Jun 30, 2017 0.0010 0.0011 0.0010 0.0011 51,065,784 +0.00(+0.00%)
Jun 29, 2017 0.0009 0.0011 0.0007 0.0011 155,422,960 +0.00(+22.22%)
Jun 28, 2017 0.0010 0.0011 0.0008 0.0009 70,557,584 -0.00(-10.00%)
Jun 27, 2017 0.0011 0.0012 0.0010 0.0010 34,594,660 -0.00(-9.09%)
Jun 26, 2017 0.0013 0.0013 0.0010 0.0011 92,796,224 -0.00(-8.33%)
Jun 23, 2017 0.0010 0.0015 0.0009 0.0012 104,787,488 +0.00(+20.00%)
Jun 22, 2017 0.0015 0.0015 0.0009 0.0010 38,732,756 -0.00(-28.57%)
Jun 21, 2017 0.0016 0.0016 0.0012 0.0014 30,719,406 +0.00(+0.00%)
Jun 20, 2017 0.0016 0.0019 0.0014 0.0014 29,379,548 -0.00(-6.67%)
Jun 19, 2017 0.0015 0.0016 0.0013 0.0015 35,802,352 +0.00(+7.14%)
Jun 16, 2017 0.0022 0.0022 0.0014 0.0014 29,787,486 -0.00(-33.33%)
Jun 15, 2017 0.0019 0.0021 0.0018 0.0021 9,660,497 +0.00(+5.00%)
Jun 14, 2017 0.0022 0.0022 0.0019 0.0020 3,342,043 +0.00(+0.00%)
Jun 13, 2017 0.0025 0.0025 0.0020 0.0020 5,214,231 -0.00(-13.04%)
Jun 12, 2017 0.0028 0.0028 0.0023 0.0023 8,890,113 -0.00(-17.86%)
Jun 09, 2017 0.0028 0.0030 0.0025 0.0028 7,010,705 +0.00(+0.00%)
Jun 08, 2017 0.0031 0.0031 0.0026 0.0028 4,544,370 +0.00(+0.00%)
Jun 07, 2017 0.0031 0.0034 0.0028 0.0028 7,198,250 -0.00(-9.68%)
Jun 06, 2017 0.0030 0.0034 0.0029 0.0031 3,267,511 +0.00(+6.90%)
Jun 05, 2017 0.0032 0.0035 0.0029 0.0029 3,178,097 -0.00(-3.33%)
Jun 02, 2017 0.0030 0.0036 0.0030 0.0030 2,261,173 -0.00(-15.25%)
Jun 01, 2017 0.0036 0.0036 0.0026 0.0035 5,031,246 -0.00(-1.67%)
May 31, 2017 0.0034 0.0037 0.0030 0.0036 805,150 +0.00(+20.00%)
May 30, 2017 0.0034 0.0037 0.0030 0.0030 4,325,955 -0.00(-9.09%)
May 26, 2017 0.0032 0.0034 0.0026 0.0033 2,843,457 -0.00(-2.94%)
May 25, 2017 0.0029 0.0037 0.0028 0.0034 5,235,290 +0.00(+17.24%)
May 24, 2017 0.0036 0.0036 0.0028 0.0029 1,151,457 +0.00(+0.00%)
May 23, 2017 0.0037 0.0040 0.0027 0.0029 20,907,688 -0.00(-19.44%)
May 22, 2017 0.0034 0.0040 0.0030 0.0036 9,818,868 +0.00(+9.09%)
May 19, 2017 0.0034 0.0035 0.0028 0.0033 1,981,999 -0.00(-2.94%)
May 18, 2017 0.0034 0.0034 0.0029 0.0034 8,972,543 -0.00(-2.86%)
May 17, 2017 0.0035 0.0038 0.0034 0.0035 1,309,698 +0.00(+0.00%)
May 16, 2017 0.0037 0.0042 0.0035 0.0035 3,661,221 +0.00(+6.06%)
May 15, 2017 0.0035 0.0037 0.0032 0.0033 12,105,034 -0.00(-15.38%)
May 12, 2017 0.0036 0.0042 0.0033 0.0039 9,420,554 +0.00(+0.00%)
May 11, 2017 0.0035 0.0048 0.0035 0.0039 5,312,500 +0.00(+11.43%)
May 10, 2017 0.0035 0.0050 0.0033 0.0035 5,494,370 +0.00(+0.00%)
May 09, 2017 0.0039 0.0040 0.0034 0.0035 8,148,910 -0.00(-10.26%)
May 08, 2017 0.0046 0.0048 0.0038 0.0039 5,431,227 -0.00(-18.75%)
May 05, 2017 0.0044 0.0050 0.0043 0.0048 2,250,653 +0.00(+0.00%)
May 04, 2017 0.0051 0.0055 0.0045 0.0048 5,157,991 +0.00(+9.09%)
May 03, 2017 0.0054 0.0058 0.0044 0.0044 11,236,697 -0.00(-15.22%)
May 02, 2017 0.0045 0.0054 0.0043 0.0052 13,822,748 +0.00(+15.33%)
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.