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 )

0.0040 USD -0.0001 (-2.44%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.0035 0.0042 0.0031 0.0040 2,984,145 -0.00(-2.44%)
Sep 23, 2021 0.0022 0.0049 0.0022 0.0041 4,705,901 +0.00(+70.83%)
Sep 22, 2021 0.0030 0.0035 0.0024 0.0024 3,833,810 -0.00(-20.00%)
Sep 21, 2021 0.0022 0.0030 0.0022 0.0030 497,992 +0.00(+36.36%)
Sep 20, 2021 0.0027 0.0027 0.0019 0.0022 898,366 -0.00(-29.03%)
Sep 17, 2021 0.0023 0.0035 0.0022 0.0031 1,712,100 +0.00(+24.00%)
Sep 16, 2021 0.0008 0.0025 0.0008 0.0025 2,485,561 +0.00(+31.58%)
Sep 15, 2021 0.0015 0.0019 0.0008 0.0019 1,001,089 +0.00(+26.67%)
Sep 14, 2021 0.0014 0.0016 0.0007 0.0015 4,167,517 +0.00(+0.00%)
Sep 13, 2021 0.0018 0.0018 0.0014 0.0015 2,759,998 -0.00(-21.05%)
Sep 10, 2021 0.0025 0.0025 0.0019 0.0019 5,617,754 -0.00(-36.67%)
Sep 09, 2021 0.0016 0.0030 0.0016 0.0030 1,157,700 +0.00(+0.00%)
Sep 08, 2021 0.0025 0.0030 0.0025 0.0030 578,178 +0.00(+15.38%)
Sep 07, 2021 0.0025 0.0028 0.0025 0.0026 1,490,478 -0.00(-13.33%)
Sep 03, 2021 0.0027 0.0030 0.0025 0.0030 1,197,117 +0.00(+7.14%)
Sep 02, 2021 0.0016 0.0031 0.0016 0.0028 448,949 -0.00(-6.67%)
Sep 01, 2021 0.0026 0.0030 0.0026 0.0030 3,384,677 +0.00(+15.38%)
Aug 31, 2021 0.0030 0.0032 0.0026 0.0026 3,330,478 -0.00(-21.21%)
Aug 30, 2021 0.0002 0.0033 0.0002 0.0033 1,960,670 +0.00(+0.00%)
Aug 27, 2021 0.0031 0.0033 0.0031 0.0033 1,124,180 +0.00(+6.45%)
Aug 26, 2021 0.0045 0.0049 0.0030 0.0031 3,443,745 -0.00(-20.51%)
Aug 25, 2021 0.0032 0.0043 0.0032 0.0039 4,161,533 +0.00(+2.63%)
Aug 24, 2021 0.0030 0.0042 0.0030 0.0038 1,344,751 -0.00(-5.00%)
Aug 23, 2021 0.0045 0.0049 0.0030 0.0040 1,066,871 -0.00(-18.37%)
Aug 20, 2021 0.0030 0.0049 0.0030 0.0049 2,808,369 +0.00(+11.36%)
Aug 19, 2021 0.0030 0.0050 0.0030 0.0044 2,908,848 +0.00(+10.00%)
Aug 18, 2021 0.0044 0.0050 0.0040 0.0040 1,416,242 +0.00(+0.00%)
Aug 17, 2021 0.0030 0.0050 0.0030 0.0040 698,780 -0.00(-18.37%)
Aug 16, 2021 0.0035 0.0052 0.0035 0.0049 1,418,513 +0.00(+25.64%)
Aug 13, 2021 0.0049 0.0052 0.0030 0.0039 855,001 +0.00(+2.63%)
Aug 12, 2021 0.0034 0.0052 0.0034 0.0038 1,200,864 -0.00(-5.00%)
Aug 11, 2021 0.0058 0.0058 0.0035 0.0040 874,902 +0.00(+0.00%)
Aug 10, 2021 0.0030 0.0060 0.0030 0.0040 1,335,925 +0.00(+14.29%)
Aug 09, 2021 0.0025 0.0050 0.0025 0.0035 3,535,191 -0.00(-16.67%)
Aug 06, 2021 0.0050 0.0050 0.0040 0.0042 1,937,220 -0.00(-14.29%)
Aug 05, 2021 0.0017 0.0050 0.0017 0.0049 3,057,136 +0.00(+6.52%)
Aug 04, 2021 0.0042 0.0046 0.0033 0.0046 2,517,928 +0.00(+15.00%)
Aug 03, 2021 0.0007 0.0044 0.0007 0.0040 2,761,980 -0.00(-2.44%)
Aug 02, 2021 0.0003 0.0070 0.0003 0.0041 4,100,831 -0.00(-10.87%)
Jul 30, 2021 0.0036 0.0048 0.0035 0.0046 2,725,502 +0.00(+27.78%)
Jul 29, 2021 0.0003 0.0036 0.0003 0.0036 12,993,986 +0.00(+63.64%)
Jul 28, 2021 0.0035 0.0040 0.0012 0.0022 32,598,514 -0.00(-45.00%)
Jul 27, 2021 0.0080 0.0082 0.0035 0.0040 36,905,866 -0.00(-51.22%)
Jul 26, 2021 0.0080 0.0087 0.0071 0.0082 33,474,834 +0.00(+15.49%)
Jul 23, 2021 0.0060 0.0084 0.0059 0.0071 69,610,770 +0.00(+4.41%)
Jul 22, 2021 0.0071 0.0071 0.0062 0.0068 2,273,341 -0.00(-2.86%)
Jul 21, 2021 0.0061 0.0070 0.0060 0.0070 2,586,921 +0.00(+11.11%)
Jul 20, 2021 0.0070 0.0070 0.0060 0.0063 6,425,974 -0.00(-10.00%)
Jul 19, 2021 0.0064 0.0070 0.0060 0.0070 4,343,210 +0.00(+6.06%)
Jul 16, 2021 0.0057 0.0070 0.0046 0.0066 17,305,106 +0.00(+17.86%)
Jul 15, 2021 0.0058 0.0058 0.0034 0.0056 26,848,372 -0.00(-3.45%)
Jul 14, 2021 0.0056 0.0059 0.0050 0.0058 12,695,330 -0.00(-6.45%)
Jul 13, 2021 0.0060 0.0065 0.0055 0.0062 19,905,992 -0.00(-4.62%)
Jul 12, 2021 0.0063 0.0067 0.0063 0.0065 3,508,916 +0.00(+0.00%)
Jul 09, 2021 0.0065 0.0066 0.0061 0.0065 7,438,149 +0.00(+1.56%)
Jul 08, 2021 0.0062 0.0065 0.0060 0.0064 3,590,613 +0.00(+3.23%)
Jul 07, 2021 0.0065 0.0068 0.0062 0.0062 2,442,439 -0.00(-3.13%)
Jul 06, 2021 0.0060 0.0065 0.0060 0.0064 5,183,278 +0.00(+0.00%)
Jul 02, 2021 0.0061 0.0070 0.0061 0.0064 13,182,559 -0.00(-1.54%)
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.