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:

Nutra Pharma Corp (OP: NPHC )

0.0026 USD -0.0007 (-21.21%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0078 0.0085 0.0077 0.0081 9,002,350 +0.00(+5.19%)
Mar 30, 2021 0.0085 0.0088 0.0077 0.0077 6,642,516 -0.00(-9.41%)
Mar 29, 2021 0.0091 0.0093 0.0077 0.0085 9,921,605 -0.00(-3.41%)
Mar 26, 2021 0.0076 0.0093 0.0067 0.0088 21,714,900 +0.00(+15.79%)
Mar 25, 2021 0.0062 0.0079 0.0062 0.0076 9,397,279 +0.00(+1.33%)
Mar 24, 2021 0.0072 0.0080 0.0062 0.0075 24,637,452 -0.00(-2.60%)
Mar 23, 2021 0.0087 0.0087 0.0077 0.0077 12,080,777 -0.00(-10.47%)
Mar 22, 2021 0.0099 0.0099 0.0080 0.0086 17,818,478 -0.00(-11.34%)
Mar 19, 2021 0.0095 0.0100 0.0087 0.0097 14,951,900 +0.00(+2.11%)
Mar 18, 2021 0.0095 0.0099 0.0085 0.0095 9,971,696 +0.00(+0.00%)
Mar 17, 2021 0.0090 0.0104 0.0085 0.0095 15,730,153 +0.00(+5.56%)
Mar 16, 2021 0.0103 0.0119 0.0090 0.0090 13,948,880 -0.00(-14.29%)
Mar 15, 2021 0.0100 0.0105 0.0095 0.0105 14,042,020 +0.00(+5.00%)
Mar 12, 2021 0.0099 0.0108 0.0082 0.0100 17,762,100 +0.00(+5.26%)
Mar 11, 2021 0.0090 0.0110 0.0086 0.0095 23,982,595 +0.00(+15.85%)
Mar 10, 2021 0.0096 0.0100 0.0081 0.0082 10,343,861 -0.00(-10.87%)
Mar 09, 2021 0.0090 0.0112 0.0090 0.0092 6,797,470 -0.00(-8.00%)
Mar 08, 2021 0.0090 0.0110 0.0090 0.0100 15,300,934 +0.00(+9.89%)
Mar 05, 2021 0.0080 0.0094 0.0074 0.0091 15,893,300 +0.00(+7.06%)
Mar 04, 2021 0.0095 0.0095 0.0072 0.0085 32,356,991 -0.00(-4.49%)
Mar 03, 2021 0.0100 0.0110 0.0081 0.0089 25,895,725 -0.00(-9.18%)
Mar 02, 2021 0.0090 0.0110 0.0090 0.0098 20,682,341 +0.00(+5.38%)
Mar 01, 2021 0.0110 0.0119 0.0091 0.0093 30,956,591 -0.00(-15.45%)
Feb 26, 2021 0.0110 0.0122 0.0095 0.0110 36,570,100 +0.00(+0.92%)
Feb 25, 2021 0.0135 0.0136 0.0100 0.0109 48,228,350 -0.00(-13.49%)
Feb 24, 2021 0.0110 0.0158 0.0090 0.0126 138,065,000 +0.00(+26.00%)
Feb 23, 2021 0.0090 0.0120 0.0087 0.0100 149,383,588 +0.00(+17.65%)
Feb 22, 2021 0.0065 0.0087 0.0063 0.0085 38,268,950 +0.00(+26.87%)
Feb 19, 2021 0.0068 0.0068 0.0056 0.0067 21,123,798 -0.00(-1.47%)
Feb 18, 2021 0.0075 0.0077 0.0050 0.0068 60,532,681 -0.00(-10.53%)
Feb 17, 2021 0.0080 0.0085 0.0065 0.0076 45,897,466 -0.00(-2.56%)
Feb 16, 2021 0.0097 0.0100 0.0072 0.0078 42,222,250 -0.00(-18.75%)
Feb 12, 2021 0.0095 0.0104 0.0075 0.0096 49,852,700 +0.00(+5.49%)
Feb 11, 2021 0.0100 0.0118 0.0079 0.0091 70,706,206 -0.00(-11.65%)
Feb 10, 2021 0.0120 0.0130 0.0095 0.0103 45,419,825 -0.00(-12.71%)
Feb 09, 2021 0.0110 0.0130 0.0090 0.0118 73,619,262 -0.00(-5.60%)
Feb 08, 2021 0.0103 0.0139 0.0090 0.0125 119,436,625 +0.00(+22.55%)
Feb 05, 2021 0.0077 0.0117 0.0069 0.0102 161,625,400 +0.00(+47.83%)
Feb 04, 2021 0.0057 0.0070 0.0054 0.0069 63,316,350 +0.00(+25.45%)
Feb 03, 2021 0.0055 0.0055 0.0046 0.0055 37,355,225 +0.00(+10.00%)
Feb 02, 2021 0.0046 0.0051 0.0044 0.0050 21,613,841 +0.00(+8.70%)
Feb 01, 2021 0.0046 0.0048 0.0040 0.0046 32,215,484 +0.00(+12.20%)
Jan 29, 2021 0.0041 0.0044 0.0034 0.0041 20,374,100 -0.00(-4.65%)
Jan 28, 2021 0.0050 0.0051 0.0024 0.0043 79,934,506 -0.00(-12.24%)
Jan 27, 2021 0.0039 0.0050 0.0039 0.0049 71,702,869 +0.00(+13.95%)
Jan 26, 2021 0.0029 0.0043 0.0028 0.0043 55,303,137 +0.00(+48.28%)
Jan 25, 2021 0.0030 0.0034 0.0026 0.0029 57,020,456 +0.00(+0.00%)
Jan 22, 2021 0.0028 0.0030 0.0025 0.0029 34,621,700 +0.00(+7.41%)
Jan 21, 2021 0.0024 0.0028 0.0022 0.0027 20,778,077 +0.00(+17.39%)
Jan 20, 2021 0.0024 0.0028 0.0020 0.0023 35,258,078 +0.00(+4.55%)
Jan 19, 2021 0.0017 0.0022 0.0017 0.0022 69,212,356 +0.00(+37.50%)
Jan 15, 2021 0.0021 0.0021 0.0016 0.0016 39,548,200 +0.00(+6.67%)
Jan 14, 2021 0.0015 0.0017 0.0014 0.0015 36,149,047 +0.00(+0.00%)
Jan 13, 2021 0.0015 0.0015 0.0013 0.0015 28,149,659 +0.00(+0.00%)
Jan 12, 2021 0.0017 0.0021 0.0014 0.0015 130,476,562 -0.00(-6.25%)
Jan 11, 2021 0.0013 0.0017 0.0012 0.0016 62,714,137 +0.00(+23.08%)
Jan 08, 2021 0.0012 0.0014 0.0011 0.0013 28,519,600 +0.00(+0.00%)
Jan 07, 2021 0.0012 0.0013 0.0011 0.0013 18,926,392 +0.00(+18.18%)
Jan 06, 2021 0.0013 0.0013 0.0011 0.0011 8,718,905 +0.00(+0.00%)
Jan 05, 2021 0.0011 0.0013 0.0011 0.0011 13,376,442 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.