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 (%)
Feb 28, 2018 0.0034 0.0034 0.0025 0.0027 38,103,812 -0.00(-20.59%)
Feb 27, 2018 0.0037 0.0037 0.0031 0.0034 11,539,259 -0.00(-8.11%)
Feb 26, 2018 0.0039 0.0039 0.0032 0.0037 12,293,746 -0.00(-2.63%)
Feb 23, 2018 0.0032 0.0039 0.0032 0.0038 9,837,356 +0.00(+8.57%)
Feb 22, 2018 0.0042 0.0042 0.0030 0.0035 17,753,428 -0.00(-5.41%)
Feb 21, 2018 0.0038 0.0044 0.0032 0.0037 18,325,740 -0.00(-5.13%)
Feb 20, 2018 0.0041 0.0046 0.0036 0.0039 12,899,835 -0.00(-4.88%)
Feb 16, 2018 0.0041 0.0041 0.0041 0 +0.00(+5.13%)
Feb 15, 2018 0.0039 0.0049 0.0037 0.0039 15,695,273 -0.00(-9.30%)
Feb 14, 2018 0.0046 0.0049 0.0037 0.0043 21,374,116 -0.00(-2.27%)
Feb 13, 2018 0.0047 0.0051 0.0043 0.0044 12,364,280 -0.00(-10.20%)
Feb 12, 2018 0.0048 0.0053 0.0044 0.0049 14,614,067 +0.00(+4.26%)
Feb 09, 2018 0.0052 0.0058 0.0043 0.0047 10,606,273 -0.00(-2.08%)
Feb 08, 2018 0.0052 0.0058 0.0044 0.0048 22,855,456 -0.00(-4.00%)
Feb 07, 2018 0.0045 0.0055 0.0042 0.0050 32,743,844 +0.00(+19.05%)
Feb 06, 2018 0.0049 0.0049 0.0034 0.0042 43,741,532 -0.00(-8.70%)
Feb 05, 2018 0.0050 0.0060 0.0039 0.0046 62,965,576 -0.00(-16.36%)
Feb 02, 2018 0.0069 0.0069 0.0055 0.0055 40,487,760 -0.00(-11.29%)
Feb 01, 2018 0.0055 0.0068 0.0052 0.0062 107,057,520 +0.00(+21.57%)
Jan 31, 2018 0.0054 0.0054 0.0043 0.0051 32,221,244 +0.00(+2.00%)
Jan 30, 2018 0.0044 0.0056 0.0044 0.0050 59,919,268 +0.00(+21.95%)
Jan 29, 2018 0.0050 0.0050 0.0035 0.0041 92,070,360 -0.00(-12.77%)
Jan 26, 2018 0.0029 0.0049 0.0026 0.0047 175,720,880 +0.00(+74.07%)
Jan 25, 2018 0.0027 0.0030 0.0025 0.0027 50,806,936 +0.00(+3.85%)
Jan 24, 2018 0.0027 0.0027 0.0023 0.0026 35,893,936 +0.00(+0.00%)
Jan 23, 2018 0.0028 0.0030 0.0022 0.0026 30,928,512 -0.00(-3.70%)
Jan 22, 2018 0.0026 0.0031 0.0020 0.0027 87,862,728 +0.00(+12.50%)
Jan 19, 2018 0.0027 0.0027 0.0017 0.0024 116,616,592 -0.00(-4.00%)
Jan 18, 2018 0.0018 0.0034 0.0016 0.0025 268,805,984 +0.00(+38.89%)
Jan 17, 2018 0.0018 0.0019 0.0014 0.0018 34,016,376 +0.00(+5.88%)
Jan 16, 2018 0.0015 0.0020 0.0014 0.0017 60,851,708 +0.00(+21.43%)
Jan 12, 2018 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Jan 11, 2018 0.0014 0.0014 0.0011 0.0012 38,044,640 -0.00(-14.29%)
Jan 10, 2018 0.0008 0.0014 0.0008 0.0014 58,836,236 +0.00(+75.00%)
Jan 09, 2018 0.0009 0.0010 0.0008 0.0008 15,814,690 -0.00(-11.11%)
Jan 08, 2018 0.0009 0.0009 0.0007 0.0009 34,397,468 +0.00(+0.00%)
Jan 05, 2018 0.0007 0.0009 0.0007 0.0009 29,375,644 +0.00(+28.57%)
Jan 04, 2018 0.0007 0.0007 0.0006 0.0007 10,681,254 -0.00(-12.50%)
Jan 03, 2018 0.0006 0.0008 0.0006 0.0008 27,109,572 +0.00(+14.29%)
Jan 02, 2018 0.0008 0.0008 0.0006 0.0007 12,625,398 +0.00(+0.00%)
Dec 29, 2017 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Dec 28, 2017 0.0006 0.0006 0.0005 0.0006 21,258,838 +0.00(+0.00%)
Dec 27, 2017 0.0005 0.0006 0.0005 0.0006 32,907,222 +0.00(+0.00%)
Dec 26, 2017 0.0005 0.0006 0.0005 0.0006 7,906,524 +0.00(+0.00%)
Dec 22, 2017 0.0006 0.0006 0.0005 0.0006 20,650,184 +0.00(+0.00%)
Dec 21, 2017 0.0006 0.0006 0.0005 0.0006 6,777,161 +0.00(+0.00%)
Dec 20, 2017 0.0005 0.0006 0.0005 0.0006 5,751,754 +0.00(+9.09%)
Dec 19, 2017 0.0005 0.0006 0.0004 0.0006 18,654,916 +0.00(+10.00%)
Dec 18, 2017 0.0005 0.0006 0.0005 0.0005 19,923,216 -0.00(-9.09%)
Dec 15, 2017 0.0005 0.0006 0.0005 0.0006 22,821,034 +0.00(+10.00%)
Dec 14, 2017 0.0005 0.0006 0.0005 0.0005 6,481,912 +0.00(+0.00%)
Dec 13, 2017 0.0004 0.0006 0.0004 0.0005 19,613,864 +0.00(+25.00%)
Dec 12, 2017 0.0005 0.0005 0.0004 0.0004 38,617,928 -0.00(-20.00%)
Dec 11, 2017 0.0004 0.0006 0.0004 0.0005 39,677,760 +0.00(+0.00%)
Dec 08, 2017 0.0006 0.0007 0.0005 0.0005 92,871,600 +0.00(+0.00%)
Dec 07, 2017 0.0007 0.0007 0.0005 0.0005 27,953,272 -0.00(-16.67%)
Dec 06, 2017 0.0008 0.0008 0.0006 0.0006 29,254,710 -0.00(-14.29%)
Dec 05, 2017 0.0008 0.0008 0.0006 0.0007 30,997,182 -0.00(-12.50%)
Dec 04, 2017 0.0008 0.0008 0.0007 0.0008 817,129 +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.
 
 
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.