Skip to main content
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: 2:06 PM EDT, May 13, 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 (%)
May 31, 2018 0.0011 0.0013 0.0011 0.0013 13,889,929 +0.00(+4.00%)
May 30, 2018 0.0012 0.0014 0.0011 0.0013 13,059,323 +0.00(+4.17%)
May 29, 2018 0.0012 0.0013 0.0011 0.0012 15,302,337 -0.00(-7.69%)
May 25, 2018 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
May 24, 2018 0.0012 0.0013 0.0012 0.0012 8,221,730 -0.00(-7.69%)
May 23, 2018 0.0013 0.0013 0.0012 0.0013 14,992,611 -0.00(-7.14%)
May 22, 2018 0.0014 0.0014 0.0012 0.0014 13,623,371 +0.00(+0.00%)
May 21, 2018 0.0014 0.0014 0.0012 0.0014 6,639,799 -0.00(-6.67%)
May 18, 2018 0.0016 0.0016 0.0012 0.0015 6,918,629 +0.00(+0.00%)
May 17, 2018 0.0015 0.0015 0.0013 0.0015 10,513,259 +0.00(+0.00%)
May 16, 2018 0.0013 0.0015 0.0013 0.0015 10,734,403 +0.00(+0.00%)
May 15, 2018 0.0015 0.0015 0.0013 0.0015 16,868,746 +0.00(+0.00%)
May 14, 2018 0.0014 0.0015 0.0013 0.0015 14,755,055 +0.00(+7.14%)
May 11, 2018 0.0014 0.0016 0.0014 0.0014 16,226,457 -0.00(-12.50%)
May 10, 2018 0.0015 0.0018 0.0014 0.0016 13,013,323 -0.00(-11.11%)
May 09, 2018 0.0015 0.0018 0.0014 0.0018 40,075,196 +0.00(+38.46%)
May 08, 2018 0.0016 0.0016 0.0013 0.0013 25,628,708 -0.00(-18.75%)
May 07, 2018 0.0014 0.0016 0.0014 0.0016 14,240,423 +0.00(+14.29%)
May 04, 2018 0.0014 0.0015 0.0012 0.0014 22,437,152 +0.00(+0.00%)
May 03, 2018 0.0015 0.0015 0.0013 0.0014 56,608,780 -0.00(-6.67%)
May 02, 2018 0.0015 0.0016 0.0014 0.0015 8,006,333 -0.00(-6.25%)
May 01, 2018 0.0015 0.0017 0.0013 0.0016 26,140,672 +0.00(+6.67%)
Apr 30, 2018 0.0017 0.0017 0.0014 0.0015 19,573,252 -0.00(-11.76%)
Apr 27, 2018 0.0017 0.0017 0.0014 0.0017 19,504,614 +0.00(+0.00%)
Apr 26, 2018 0.0017 0.0017 0.0014 0.0017 12,346,847 +0.00(+0.00%)
Apr 25, 2018 0.0016 0.0017 0.0014 0.0017 22,964,672 +0.00(+6.25%)
Apr 24, 2018 0.0017 0.0018 0.0014 0.0016 89,993,488 -0.00(-5.88%)
Apr 23, 2018 0.0020 0.0022 0.0016 0.0017 42,056,736 -0.00(-19.05%)
Apr 20, 2018 0.0027 0.0028 0.0017 0.0021 31,952,604 -0.00(-19.23%)
Apr 19, 2018 0.0026 0.0028 0.0020 0.0026 27,950,084 +0.00(+0.00%)
Apr 18, 2018 0.0022 0.0026 0.0022 0.0026 14,991,285 +0.00(+18.18%)
Apr 17, 2018 0.0027 0.0028 0.0023 0.0022 14,945,080 -0.00(-18.52%)
Apr 16, 2018 0.0022 0.0027 0.0022 0.0027 7,087,338 +0.00(+0.00%)
Apr 13, 2018 0.0028 0.0028 0.0022 0.0027 8,549,443 +0.00(+0.00%)
Apr 12, 2018 0.0029 0.0030 0.0021 0.0027 20,873,138 -0.00(-6.90%)
Apr 11, 2018 0.0023 0.0032 0.0020 0.0029 35,685,548 +0.00(+26.09%)
Apr 10, 2018 0.0021 0.0023 0.0016 0.0023 30,102,416 +0.00(+21.05%)
Apr 09, 2018 0.0020 0.0020 0.0016 0.0019 6,034,466 -0.00(-5.00%)
Apr 06, 2018 0.0015 0.0020 0.0015 0.0020 9,587,785 +0.00(+11.11%)
Apr 05, 2018 0.0018 0.0020 0.0016 0.0018 11,595,796 -0.00(-5.26%)
Apr 04, 2018 0.0017 0.0020 0.0016 0.0019 7,138,055 -0.00(-5.00%)
Apr 03, 2018 0.0018 0.0020 0.0017 0.0020 8,794,319 +0.00(+11.11%)
Apr 02, 2018 0.0024 0.0024 0.0018 0.0018 4,737,696 -0.00(-10.00%)
Mar 29, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Mar 28, 2018 0.0020 0.0020 0.0016 0.0018 14,469,672 -0.00(-10.00%)
Mar 27, 2018 0.0017 0.0020 0.0012 0.0020 43,843,756 +0.00(+17.65%)
Mar 26, 2018 0.0020 0.0020 0.0016 0.0017 31,208,566 -0.00(-15.00%)
Mar 23, 2018 0.0020 0.0021 0.0018 0.0020 21,169,280 -0.00(-4.76%)
Mar 22, 2018 0.0020 0.0023 0.0020 0.0021 4,173,844 -0.00(-4.55%)
Mar 21, 2018 0.0024 0.0026 0.0020 0.0022 8,233,809 -0.00(-8.33%)
Mar 20, 2018 0.0024 0.0024 0.0020 0.0024 5,060,197 +0.00(+0.00%)
Mar 19, 2018 0.0020 0.0024 0.0019 0.0024 27,253,722 +0.00(+20.00%)
Mar 16, 2018 0.0021 0.0021 0.0018 0.0020 10,359,340 +0.00(+0.00%)
Mar 15, 2018 0.0026 0.0026 0.0017 0.0020 22,647,756 -0.00(-4.76%)
Mar 14, 2018 0.0022 0.0024 0.0020 0.0021 4,865,544 -0.00(-8.70%)
Mar 13, 2018 0.0021 0.0024 0.0019 0.0023 14,654,613 +0.00(+4.55%)
Mar 12, 2018 0.0025 0.0025 0.0018 0.0022 14,572,341 -0.00(-8.33%)
Mar 09, 2018 0.0026 0.0026 0.0017 0.0024 75,158,136 -0.00(-14.29%)
Mar 08, 2018 0.0030 0.0030 0.0023 0.0028 54,706,236 -0.00(-20.00%)
Mar 07, 2018 0.0035 0.0035 0.0031 0.0035 14,455,361 +0.00(+6.06%)
Mar 06, 2018 0.0037 0.0037 0.0030 0.0033 22,145,944 -0.00(-10.81%)
Mar 05, 2018 0.0047 0.0047 0.0032 0.0037 15,252,158 -0.00(-5.13%)
Mar 02, 2018 0.0030 0.0040 0.0028 0.0039 21,838,770 +0.00(+39.29%)
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.