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 28, 2021 0.0056 0.0057 0.0051 0.0055 9,586,516 +0.00(+0.00%)
May 27, 2021 0.0059 0.0060 0.0054 0.0055 8,519,421 -0.00(-5.17%)
May 26, 2021 0.0058 0.0064 0.0052 0.0058 5,502,234 +0.00(+1.75%)
May 25, 2021 0.0056 0.0058 0.0051 0.0057 8,154,541 +0.00(+1.79%)
May 24, 2021 0.0050 0.0069 0.0050 0.0056 26,754,850 +0.00(+1.82%)
May 21, 2021 0.0054 0.0055 0.0050 0.0055 7,758,405 +0.00(+1.85%)
May 20, 2021 0.0051 0.0057 0.0051 0.0054 5,327,300 +0.00(+5.88%)
May 19, 2021 0.0053 0.0057 0.0051 0.0051 3,294,443 -0.00(-8.93%)
May 18, 2021 0.0052 0.0059 0.0052 0.0056 3,592,309 +0.00(+7.69%)
May 17, 2021 0.0060 0.0060 0.0051 0.0052 7,218,676 -0.00(-10.34%)
May 14, 2021 0.0059 0.0061 0.0051 0.0058 9,841,898 +0.00(+9.43%)
May 13, 2021 0.0056 0.0056 0.0050 0.0053 14,975,219 -0.00(-7.02%)
May 12, 2021 0.0055 0.0059 0.0050 0.0057 1,751,074 +0.00(+3.64%)
May 11, 2021 0.0059 0.0059 0.0054 0.0055 5,260,241 -0.00(-5.17%)
May 10, 2021 0.0056 0.0072 0.0051 0.0058 13,085,385 -0.00(-10.77%)
May 07, 2021 0.0050 0.0065 0.0050 0.0065 15,460,772 +0.00(+18.18%)
May 06, 2021 0.0064 0.0065 0.0051 0.0055 13,850,114 -0.00(-6.78%)
May 05, 2021 0.0062 0.0066 0.0056 0.0059 12,837,030 -0.00(-10.61%)
May 04, 2021 0.0062 0.0070 0.0062 0.0066 8,101,549 -0.00(-4.35%)
May 03, 2021 0.0075 0.0075 0.0064 0.0069 12,291,719 -0.00(-4.17%)
Apr 30, 2021 0.0075 0.0077 0.0068 0.0072 9,997,400 -0.00(-1.37%)
Apr 29, 2021 0.0078 0.0080 0.0071 0.0073 7,384,450 -0.00(-5.19%)
Apr 28, 2021 0.0075 0.0077 0.0071 0.0077 4,512,803 +0.00(+2.67%)
Apr 27, 2021 0.0075 0.0076 0.0071 0.0075 5,569,147 +0.00(+5.63%)
Apr 26, 2021 0.0080 0.0080 0.0070 0.0071 2,942,600 -0.00(-6.58%)
Apr 23, 2021 0.0084 0.0084 0.0072 0.0076 5,895,400 +0.00(+0.00%)
Apr 22, 2021 0.0081 0.0081 0.0072 0.0076 3,392,202 +0.00(+0.00%)
Apr 21, 2021 0.0085 0.0085 0.0065 0.0076 6,223,645 +0.00(+8.57%)
Apr 20, 2021 0.0073 0.0075 0.0064 0.0070 17,096,028 +0.00(+0.00%)
Apr 19, 2021 0.0080 0.0081 0.0067 0.0070 9,263,991 -0.00(-13.58%)
Apr 16, 2021 0.0079 0.0085 0.0066 0.0081 15,861,200 +0.00(+3.85%)
Apr 15, 2021 0.0072 0.0080 0.0064 0.0078 14,598,914 +0.00(+9.86%)
Apr 14, 2021 0.0074 0.0075 0.0062 0.0071 15,774,997 -0.00(-4.05%)
Apr 13, 2021 0.0070 0.0080 0.0062 0.0074 15,066,697 -0.00(-5.13%)
Apr 12, 2021 0.0079 0.0083 0.0070 0.0078 11,346,980 -0.00(-1.27%)
Apr 09, 2021 0.0085 0.0088 0.0079 0.0079 8,465,500 -0.00(-7.06%)
Apr 08, 2021 0.0090 0.0090 0.0081 0.0085 5,173,834 -0.00(-5.56%)
Apr 07, 2021 0.0087 0.0094 0.0080 0.0090 10,271,723 +0.00(+5.88%)
Apr 06, 2021 0.0093 0.0094 0.0080 0.0085 6,166,256 -0.00(-8.60%)
Apr 05, 2021 0.0081 0.0097 0.0080 0.0093 29,203,452 +0.00(+14.81%)
Apr 01, 2021 0.0078 0.0084 0.0072 0.0081 5,610,600 +0.00(+0.00%)
Mar 31, 2021 0.0078 0.0085 0.0077 0.0081 9,002,350 +0.00(+5.19%)
Mar 30, 2021 0.0085 0.0088 0.0077 0.0077 6,642,516 -0.00(-9.41%)
Mar 29, 2021 0.0091 0.0093 0.0077 0.0085 9,921,605 -0.00(-3.41%)
Mar 26, 2021 0.0076 0.0093 0.0067 0.0088 21,714,900 +0.00(+15.79%)
Mar 25, 2021 0.0062 0.0079 0.0062 0.0076 9,397,279 +0.00(+1.33%)
Mar 24, 2021 0.0072 0.0080 0.0062 0.0075 24,637,452 -0.00(-2.60%)
Mar 23, 2021 0.0087 0.0087 0.0077 0.0077 12,080,777 -0.00(-10.47%)
Mar 22, 2021 0.0099 0.0099 0.0080 0.0086 17,818,478 -0.00(-11.34%)
Mar 19, 2021 0.0095 0.0100 0.0087 0.0097 14,951,900 +0.00(+2.11%)
Mar 18, 2021 0.0095 0.0099 0.0085 0.0095 9,971,696 +0.00(+0.00%)
Mar 17, 2021 0.0090 0.0104 0.0085 0.0095 15,730,153 +0.00(+5.56%)
Mar 16, 2021 0.0103 0.0119 0.0090 0.0090 13,948,880 -0.00(-14.29%)
Mar 15, 2021 0.0100 0.0105 0.0095 0.0105 14,042,020 +0.00(+5.00%)
Mar 12, 2021 0.0099 0.0108 0.0082 0.0100 17,762,100 +0.00(+5.26%)
Mar 11, 2021 0.0090 0.0110 0.0086 0.0095 23,982,596 +0.00(+15.85%)
Mar 10, 2021 0.0096 0.0100 0.0081 0.0082 10,343,861 -0.00(-10.87%)
Mar 09, 2021 0.0090 0.0112 0.0090 0.0092 6,797,470 -0.00(-8.00%)
Mar 08, 2021 0.0090 0.0110 0.0090 0.0100 15,300,934 +0.00(+9.89%)
Mar 05, 2021 0.0080 0.0094 0.0074 0.0091 15,893,300 +0.00(+7.06%)
Mar 04, 2021 0.0095 0.0095 0.0072 0.0085 32,356,992 -0.00(-4.49%)
Mar 03, 2021 0.0100 0.0110 0.0081 0.0089 25,895,724 -0.00(-9.18%)
Mar 02, 2021 0.0090 0.0110 0.0090 0.0098 20,682,340 +0.00(+5.38%)
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.