Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nate's Food Co.
(OP:
NHMD
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 2:45 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
0.0771
0.0820
0.0771
0.0820
113,248
+0.00(+1.23%)
Apr 29, 2015
0.0705
0.0850
0.0705
0.0810
343,287
+0.00(+3.85%)
Apr 28, 2015
0.0810
0.0810
0.0756
0.0780
119,946
-0.00(-3.70%)
Apr 27, 2015
0.0790
0.0825
0.0770
0.0810
413,810
+0.00(+2.53%)
Apr 24, 2015
0.0640
0.0790
0.0612
0.0790
634,357
+0.01(+13.02%)
Apr 23, 2015
0.0705
0.0705
0.0601
0.0699
356,695
+0.00(+3.71%)
Apr 22, 2015
0.0640
0.0674
0.0602
0.0674
259,762
+0.01(+9.59%)
Apr 21, 2015
0.0600
0.0640
0.0600
0.0615
61,300
-0.00(-4.06%)
Apr 20, 2015
0.0560
0.0642
0.0560
0.0641
216,766
+0.00(+5.25%)
Apr 17, 2015
0.0675
0.0675
0.0550
0.0609
863,249
-0.00(-6.31%)
Apr 16, 2015
0.0600
0.0650
0.0575
0.0650
340,996
+0.01(+8.33%)
Apr 15, 2015
0.0650
0.0650
0.0545
0.0600
271,441
-0.01(-7.69%)
Apr 14, 2015
0.0650
0.0670
0.0500
0.0650
587,677
+0.00(+0.00%)
Apr 13, 2015
0.0670
0.0670
0.0650
0.0650
85,767
-0.00(-2.26%)
Apr 10, 2015
0.0625
0.0674
0.0625
0.0665
340,554
+0.00(+2.31%)
Apr 09, 2015
0.0531
0.0650
0.0531
0.0650
43,165
+0.00(+1.56%)
Apr 08, 2015
0.0625
0.0650
0.0503
0.0640
178,085
+0.00(+2.40%)
Apr 07, 2015
0.0600
0.0650
0.0600
0.0625
153,703
+0.01(+9.65%)
Apr 06, 2015
0.0600
0.0600
0.0538
0.0570
173,636
-0.00(-4.84%)
Apr 02, 2015
0.0599
0.0599
0.0599
0
-0.00(-0.17%)
Apr 01, 2015
0.0550
0.0640
0.0550
0.0600
72,273
-0.00(-6.25%)
Mar 31, 2015
0.0639
0.0640
0.0634
0.0640
52,319
+0.00(+0.31%)
Mar 30, 2015
0.0673
0.0673
0.0600
0.0638
113,174
-0.00(-4.63%)
Mar 27, 2015
0.0675
0.0675
0.0558
0.0669
72,851
-0.00(-0.89%)
Mar 26, 2015
0.0630
0.0675
0.0561
0.0675
152,414
+0.00(+3.85%)
Mar 25, 2015
0.0575
0.0650
0.0575
0.0650
51,714
+0.01(+15.04%)
Mar 24, 2015
0.0570
0.0610
0.0541
0.0565
192,168
-0.00(-5.83%)
Mar 23, 2015
0.0591
0.0603
0.0500
0.0600
406,100
+0.00(+0.00%)
Mar 20, 2015
0.0625
0.0625
0.0590
0.0600
93,160
-0.00(-4.76%)
Mar 19, 2015
0.0619
0.0650
0.0594
0.0630
116,834
+0.00(+1.94%)
Mar 18, 2015
0.0640
0.0640
0.0590
0.0618
473,496
-0.00(-3.13%)
Mar 17, 2015
0.0660
0.0660
0.0610
0.0638
430,054
-0.00(-2.60%)
Mar 16, 2015
0.0690
0.0700
0.0650
0.0655
680,628
-0.00(-5.07%)
Mar 13, 2015
0.0638
0.0695
0.0613
0.0690
295,491
-0.00(-0.72%)
Mar 12, 2015
0.0710
0.0750
0.0633
0.0695
375,453
-0.00(-2.11%)
Mar 11, 2015
0.0725
0.0750
0.0661
0.0710
251,380
-0.00(-5.33%)
Mar 10, 2015
0.0900
0.0900
0.0660
0.0750
1,172,046
+0.00(+0.00%)
Mar 09, 2015
0.0725
0.0750
0.0700
0.0750
381,425
+0.00(+3.45%)
Mar 06, 2015
0.0638
0.0725
0.0638
0.0725
320,874
+0.01(+19.83%)
Mar 05, 2015
0.0650
0.0650
0.0600
0.0605
120,337
-0.00(-6.78%)
Mar 04, 2015
0.0649
0.0650
0.0591
0.0649
137,076
+0.00(+3.02%)
Mar 03, 2015
0.0650
0.0650
0.0570
0.0630
128,700
-0.00(-3.08%)
Mar 02, 2015
0.0700
0.0700
0.0610
0.0650
278,925
-0.00(-5.93%)
Feb 27, 2015
0.0670
0.0720
0.0660
0.0691
254,797
+0.00(+3.29%)
Feb 26, 2015
0.0600
0.0669
0.0520
0.0669
781,121
+0.01(+14.95%)
Feb 25, 2015
0.0614
0.0689
0.0515
0.0582
1,673,315
-0.01(-8.35%)
Feb 24, 2015
0.0610
0.0653
0.0610
0.0635
513,196
-0.00(-5.08%)
Feb 23, 2015
0.0717
0.0720
0.0611
0.0669
1,293,122
-0.00(-5.64%)
Feb 20, 2015
0.0749
0.0749
0.0653
0.0709
1,359,714
-0.00(-5.34%)
Feb 19, 2015
0.0799
0.0799
0.0729
0.0749
282,044
-0.01(-6.26%)
Feb 18, 2015
0.0921
0.0924
0.0750
0.0799
639,216
-0.01(-13.53%)
Feb 17, 2015
0.0795
0.0925
0.0795
0.0924
476,725
+0.01(+19.23%)
Feb 13, 2015
0.0775
0.0775
0.0775
0
+0.01(+7.04%)
Feb 12, 2015
0.0700
0.0750
0.0600
0.0724
482,367
+0.00(+5.69%)
Feb 11, 2015
0.0610
0.0745
0.0610
0.0685
806,763
-0.00(-2.14%)
Feb 10, 2015
0.0712
0.0745
0.0650
0.0700
327,587
-0.00(-6.54%)
Feb 09, 2015
0.0805
0.0840
0.0650
0.0749
1,501,563
-0.01(-10.83%)
Feb 06, 2015
0.0855
0.0890
0.0801
0.0840
983,816
-0.01(-9.19%)
Feb 05, 2015
0.1150
0.1150
0.0865
0.0925
3,031,740
-0.01(-5.13%)
Feb 04, 2015
0.0940
0.0975
0.0900
0.0975
727,194
+0.00(+3.72%)
Feb 03, 2015
0.0950
0.1050
0.0901
0.0940
527,884
-0.01(-10.48%)
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
.