Breaking News Bar

Business News and Information

Nutra Pharma Corp (OP: NPHC )

0.0089 USD -0.0009 (-9.18%)
Official Closing Price Updated: 3:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 0.0100 0.0110 0.0081 0.0089 25,895,725 -0.00(-9.18%)
Mar 02, 2021 0.0090 0.0110 0.0090 0.0098 20,682,341 +0.00(+5.38%)
Mar 01, 2021 0.0110 0.0119 0.0091 0.0093 30,956,591 -0.00(-15.45%)
Feb 26, 2021 0.0110 0.0122 0.0095 0.0110 36,570,100 +0.00(+0.92%)
Feb 25, 2021 0.0135 0.0136 0.0100 0.0109 48,228,350 -0.00(-13.49%)
Feb 24, 2021 0.0110 0.0158 0.0090 0.0126 138,065,000 +0.00(+26.00%)
Feb 23, 2021 0.0090 0.0120 0.0087 0.0100 149,383,588 +0.00(+17.65%)
Feb 22, 2021 0.0065 0.0087 0.0063 0.0085 38,268,950 +0.00(+26.87%)
Feb 19, 2021 0.0068 0.0068 0.0056 0.0067 21,123,798 -0.00(-1.47%)
Feb 18, 2021 0.0075 0.0077 0.0050 0.0068 60,532,681 -0.00(-10.53%)
Feb 17, 2021 0.0080 0.0085 0.0065 0.0076 45,897,466 -0.00(-2.56%)
Feb 16, 2021 0.0097 0.0100 0.0072 0.0078 42,222,250 -0.00(-18.75%)
Feb 12, 2021 0.0095 0.0104 0.0075 0.0096 49,852,700 +0.00(+5.49%)
Feb 11, 2021 0.0100 0.0118 0.0079 0.0091 70,706,206 -0.00(-11.65%)
Feb 10, 2021 0.0120 0.0130 0.0095 0.0103 45,419,825 -0.00(-12.71%)
Feb 09, 2021 0.0110 0.0130 0.0090 0.0118 73,619,262 -0.00(-5.60%)
Feb 08, 2021 0.0103 0.0139 0.0090 0.0125 119,436,625 +0.00(+22.55%)
Feb 05, 2021 0.0077 0.0117 0.0069 0.0102 161,625,400 +0.00(+47.83%)
Feb 04, 2021 0.0057 0.0070 0.0054 0.0069 63,316,350 +0.00(+25.45%)
Feb 03, 2021 0.0055 0.0055 0.0046 0.0055 37,355,225 +0.00(+10.00%)
Feb 02, 2021 0.0046 0.0051 0.0044 0.0050 21,613,841 +0.00(+8.70%)
Feb 01, 2021 0.0046 0.0048 0.0040 0.0046 32,215,484 +0.00(+12.20%)
Jan 29, 2021 0.0041 0.0044 0.0034 0.0041 20,374,100 -0.00(-4.65%)
Jan 28, 2021 0.0050 0.0051 0.0024 0.0043 79,934,506 -0.00(-12.24%)
Jan 27, 2021 0.0039 0.0050 0.0039 0.0049 71,702,869 +0.00(+13.95%)
Jan 26, 2021 0.0029 0.0043 0.0028 0.0043 55,888,612 +0.00(+48.28%)
Jan 25, 2021 0.0030 0.0034 0.0026 0.0029 57,020,456 +0.00(+0.00%)
Jan 22, 2021 0.0028 0.0030 0.0025 0.0029 34,621,700 +0.00(+7.41%)
Jan 21, 2021 0.0024 0.0028 0.0022 0.0027 20,778,077 +0.00(+17.39%)
Jan 20, 2021 0.0024 0.0028 0.0020 0.0023 35,258,078 +0.00(+4.55%)
Jan 19, 2021 0.0017 0.0022 0.0017 0.0022 69,212,356 +0.00(+37.50%)
Jan 15, 2021 0.0021 0.0021 0.0016 0.0016 39,548,200 +0.00(+6.67%)
Jan 14, 2021 0.0015 0.0017 0.0014 0.0015 36,149,047 +0.00(+0.00%)
Jan 13, 2021 0.0015 0.0015 0.0013 0.0015 28,149,659 +0.00(+0.00%)
Jan 12, 2021 0.0017 0.0021 0.0014 0.0015 130,476,562 -0.00(-6.25%)
Jan 11, 2021 0.0013 0.0017 0.0012 0.0016 62,714,137 +0.00(+23.08%)
Jan 08, 2021 0.0012 0.0014 0.0011 0.0013 28,519,600 +0.00(+0.00%)
Jan 07, 2021 0.0012 0.0013 0.0011 0.0013 18,926,392 +0.00(+18.18%)
Jan 06, 2021 0.0013 0.0013 0.0011 0.0011 8,718,905 +0.00(+0.00%)
Jan 05, 2021 0.0011 0.0013 0.0011 0.0011 13,376,442 +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.
 
bottom clear