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 (%)
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%)
May 01, 2017 0.0049 0.0049 0.0040 0.0045 4,924,001 +0.00(+5.39%)
Apr 28, 2017 0.0043 0.0043 0.0037 0.0043 4,985,389 -0.00(-0.70%)
Apr 27, 2017 0.0048 0.0050 0.0041 0.0043 4,755,740 -0.00(-10.42%)
Apr 26, 2017 0.0048 0.0056 0.0047 0.0048 4,482,875 -0.00(-4.00%)
Apr 25, 2017 0.0046 0.0054 0.0046 0.0050 4,753,837 +0.00(+2.04%)
Apr 24, 2017 0.0053 0.0054 0.0044 0.0049 11,680,498 -0.00(-2.00%)
Apr 21, 2017 0.0049 0.0055 0.0047 0.0050 11,276,185 +0.00(+2.04%)
Apr 20, 2017 0.0052 0.0053 0.0048 0.0049 2,694,810 -0.00(-5.77%)
Apr 19, 2017 0.0053 0.0060 0.0050 0.0052 7,271,014 -0.00(-9.57%)
Apr 18, 2017 0.0070 0.0075 0.0042 0.0057 7,336,309 -0.00(-24.34%)
Apr 17, 2017 0.0063 0.0084 0.0060 0.0076 9,530,309 +0.00(+16.92%)
Apr 13, 2017 0.0050 0.0067 0.0049 0.0065 4,115,474 +0.00(+38.30%)
Apr 12, 2017 0.0055 0.0057 0.0046 0.0047 1,323,429 -0.00(-12.96%)
Apr 11, 2017 0.0058 0.0058 0.0045 0.0054 1,084,250 +0.00(+10.20%)
Apr 10, 2017 0.0052 0.0054 0.0048 0.0049 926,882 +0.00(+0.00%)
Apr 07, 2017 0.0052 0.0054 0.0039 0.0049 3,244,318 -0.00(-5.77%)
Apr 06, 2017 0.0055 0.0055 0.0051 0.0052 532,643 -0.00(-4.59%)
Apr 05, 2017 0.0060 0.0062 0.0047 0.0054 2,799,380 -0.00(-12.10%)
Apr 04, 2017 0.0047 0.0072 0.0044 0.0062 10,251,623 +0.00(+37.78%)
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.