Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutrafuels (OP: NTFU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 0.1690 0.1690 0.1659 0.1659 14,193 +0.00(+0.00%)
Nov 29, 2017 0.1657 0.1880 0.1650 0.1659 100,917 -0.01(-4.93%)
Nov 28, 2017 0.1920 0.1920 0.1500 0.1745 134,753 -0.02(-8.21%)
Nov 27, 2017 0.1940 0.2050 0.1900 0.1901 150,015 -0.00(-0.78%)
Nov 24, 2017 0.2000 0.2000 0.1900 0.1916 79,020 +0.01(+6.44%)
Nov 22, 2017 0.1820 0.1820 0.1701 0.1800 7,510 -0.01(-2.70%)
Nov 21, 2017 0.1849 0.1850 0.1600 0.1850 80,100 +0.02(+9.40%)
Nov 20, 2017 0.1690 0.1850 0.1690 0.1691 26,740 -0.00(-1.11%)
Nov 17, 2017 0.1800 0.1800 0.1710 0.1710 15,200 -0.00(-0.58%)
Nov 16, 2017 0.1900 0.2250 0.1710 0.1720 115,134 +0.00(+1.18%)
Nov 15, 2017 0.1600 0.1800 0.1600 0.1700 53,711 +0.02(+9.68%)
Nov 14, 2017 0.1601 0.1650 0.1550 0.1550 34,000 -0.01(-6.06%)
Nov 13, 2017 0.1500 0.1650 0.1500 0.1650 36,950 +0.01(+9.93%)
Nov 10, 2017 0.1700 0.1701 0.1501 0.1501 93,600 -0.02(-11.71%)
Nov 09, 2017 0.1704 0.1750 0.1687 0.1700 56,880 +0.00(+0.00%)
Nov 08, 2017 0.1716 0.1980 0.1600 0.1700 39,735 -0.01(-5.56%)
Nov 07, 2017 0.2250 0.2250 0.1730 0.1800 137,517 -0.04(-16.67%)
Nov 06, 2017 0.1900 0.2300 0.1800 0.2160 119,828 +0.04(+20.00%)
Nov 03, 2017 0.1525 0.2000 0.1525 0.1800 157,598 +0.03(+20.00%)
Nov 02, 2017 0.1520 0.1520 0.1250 0.1500 122,562 -0.02(-11.76%)
Nov 01, 2017 0.1320 0.1700 0.1320 0.1700 47,420 +0.04(+32.92%)
Oct 31, 2017 0.1198 0.1279 0.1040 0.1279 165,003 +0.02(+24.17%)
Oct 30, 2017 0.1445 0.1445 0.1000 0.1030 844,654 -0.03(-23.76%)
Oct 27, 2017 0.1669 0.1669 0.1000 0.1351 673,887 +0.01(+8.08%)
Oct 26, 2017 0.1530 0.1530 0.1221 0.1250 120,060 -0.03(-17.22%)
Oct 25, 2017 0.1739 0.1739 0.1510 0.1510 4,791 -0.03(-15.17%)
Oct 24, 2017 0.1959 0.1959 0.1690 0.1780 69,394 -0.01(-3.52%)
Oct 23, 2017 0.1900 0.1930 0.1540 0.1845 96,151 -0.01(-5.34%)
Oct 20, 2017 0.1925 0.2150 0.1887 0.1949 150,500 +0.00(+1.25%)
Oct 19, 2017 0.2150 0.2490 0.1925 0.1925 148,954 -0.03(-12.50%)
Oct 18, 2017 0.2210 0.2220 0.2092 0.2200 92,769 -0.01(-4.76%)
Oct 17, 2017 0.2350 0.2743 0.2301 0.2310 45,310 -0.04(-15.79%)
Oct 16, 2017 0.2800 0.2850 0.2340 0.2743 20,545 -0.01(-2.04%)
Oct 13, 2017 0.2450 0.2850 0.2250 0.2800 34,198 +0.04(+14.29%)
Oct 12, 2017 0.2900 0.2900 0.2230 0.2450 27,815 -0.03(-11.87%)
Oct 11, 2017 0.2300 0.2850 0.2300 0.2780 54,281 +0.07(+32.38%)
Oct 10, 2017 0.2310 0.2310 0.2050 0.2100 33,202 -0.05(-19.23%)
Oct 09, 2017 0.2629 0.2700 0.2240 0.2600 32,490 +0.01(+5.48%)
Oct 06, 2017 0.2180 0.2800 0.2180 0.2465 31,025 +0.05(+22.45%)
Oct 05, 2017 0.2011 0.2200 0.2000 0.2013 126,789 -0.02(-9.69%)
Oct 04, 2017 0.2200 0.2230 0.2000 0.2229 39,919 +0.00(+1.32%)
Oct 03, 2017 0.2072 0.2350 0.2072 0.2200 12,750 -0.02(-7.95%)
Oct 02, 2017 0.2800 0.2800 0.2030 0.2390 108,413 -0.03(-11.48%)
Sep 29, 2017 0.2608 0.2700 0.2608 0.2700 1,880 +0.00(+0.00%)
Sep 28, 2017 0.2498 0.2700 0.2498 0.2700 15,570 +0.02(+8.04%)
Sep 27, 2017 0.2601 0.2800 0.2306 0.2499 46,608 -0.01(-3.92%)
Sep 26, 2017 0.2900 0.2900 0.2600 0.2601 4,632 -0.03(-9.37%)
Sep 25, 2017 0.2799 0.2870 0.2500 0.2870 16,699 +0.01(+2.57%)
Sep 22, 2017 0.2693 0.2798 0.2500 0.2798 15,761 +0.03(+11.92%)
Sep 21, 2017 0.2895 0.2925 0.2388 0.2500 83,130 -0.04(-12.39%)
Sep 20, 2017 0.2901 0.3000 0.2720 0.2853 43,200 -0.03(-10.83%)
Sep 19, 2017 0.3201 0.3201 0.3000 0.3200 46,937 -0.03(-8.23%)
Sep 18, 2017 0.3148 0.3487 0.3110 0.3487 1,900 -0.00(-0.03%)
Sep 15, 2017 0.2720 0.3488 0.2720 0.3488 15,423 +0.00(+0.00%)
Sep 14, 2017 0.3100 0.3488 0.3100 0.3488 10,400 +0.01(+2.62%)
Sep 13, 2017 0.3400 0.3400 0.3399 0.3399 2,400 +0.00(+0.86%)
Sep 12, 2017 0.3420 0.3420 0.3102 0.3370 20,972 +0.02(+5.32%)
Sep 11, 2017 0.3420 0.3420 0.3101 0.3200 5,650 -0.03(-8.55%)
Sep 08, 2017 0.3499 0.3499 0.3499 0.3499 160 +0.01(+2.94%)
Sep 07, 2017 0.3499 0.3500 0.3100 0.3399 9,901 -0.01(-1.48%)
Sep 06, 2017 0.3394 0.3450 0.2703 0.3450 45,704 +0.03(+11.29%)
Sep 05, 2017 0.3400 0.3400 0.3030 0.3100 58,708 -0.03(-9.01%)
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.