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

Nutralife Biosciences Inc (OP: NLBS )

0.0001 UNCHANGED
Last Price Updated: 1:45 PM EST, Mar 1, 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 (%)
Dec 31, 2019 0.0736 0.0900 0.0711 0.0750 58,000 -0.01(-16.67%)
Dec 30, 2019 0.0786 0.0900 0.0786 0.0900 10,800 -0.01(-9.91%)
Dec 27, 2019 0.0999 0.0999 0.0900 0.0999 30,000 +0.00(+0.20%)
Dec 26, 2019 0.0800 0.0997 0.0800 0.0997 23,423 +0.02(+24.62%)
Dec 24, 2019 0.0804 0.0838 0.0800 0.0800 52,500 -0.02(-19.03%)
Dec 23, 2019 0.0990 0.1000 0.0801 0.0988 20,834 -0.00(-0.20%)
Dec 20, 2019 0.1000 0.1000 0.0990 0.0990 6,100 -0.00(-1.00%)
Dec 19, 2019 0.1000 0.1000 0.1000 0.1000 4,055 +0.00(+0.10%)
Dec 18, 2019 0.1000 0.1000 0.0900 0.0999 16,503 -0.01(-9.18%)
Dec 17, 2019 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.26%)
Dec 16, 2019 0.0900 0.1199 0.0900 0.1199 33,244 +0.02(+20.02%)
Dec 13, 2019 0.0990 0.0999 0.0900 0.0999 13,300 +0.01(+11.00%)
Dec 12, 2019 0.0900 0.0900 0.0900 0.0900 7,244 -0.01(-9.82%)
Dec 11, 2019 0.0800 0.0998 0.0800 0.0998 16,228 +0.00(+0.00%)
Dec 10, 2019 0.0804 0.0998 0.0801 0.0998 1,534 -0.00(-0.20%)
Dec 09, 2019 0.0804 0.1000 0.0804 0.1000 1,500 +0.00(+0.20%)
Dec 06, 2019 0.0950 0.1000 0.0808 0.0998 27,700 -0.00(-0.20%)
Dec 05, 2019 0.1000 0.1000 0.0950 0.1000 6,001 -0.00(-4.76%)
Dec 04, 2019 0.1128 0.1128 0.0805 0.1050 12,455 -0.01(-12.43%)
Dec 03, 2019 0.1000 0.1199 0.1000 0.1199 29,068 +0.02(+19.90%)
Dec 02, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.02(+25.00%)
Nov 29, 2019 0.0803 0.0803 0.0800 0.0800 9,100 -0.02(-20.00%)
Nov 27, 2019 0.0900 0.1000 0.0800 0.1000 16,300 +0.00(+0.00%)
Nov 26, 2019 0.0800 0.1199 0.0800 0.1000 62,867 +0.00(+0.00%)
Nov 25, 2019 0.0738 0.1000 0.0738 0.1000 27,805 -0.01(-11.11%)
Nov 22, 2019 0.0738 0.1125 0.0726 0.1125 75,100 +0.01(+12.73%)
Nov 21, 2019 0.0726 0.0998 0.0726 0.0998 7,927 -0.00(-0.20%)
Nov 20, 2019 0.1010 0.1010 0.1000 0.1000 21,700 +0.01(+5.26%)
Nov 19, 2019 0.1000 0.1000 0.0725 0.0950 75,312 -0.01(-5.00%)
Nov 18, 2019 0.0712 0.1098 0.0712 0.1000 6,727 +0.00(+0.00%)
Nov 15, 2019 0.1100 0.1100 0.0850 0.1000 13,400 -0.01(-5.93%)
Nov 14, 2019 0.1000 0.1100 0.0711 0.1063 32,674 -0.00(-3.36%)
Nov 13, 2019 0.1050 0.1100 0.1000 0.1100 23,100 +0.00(+0.00%)
Nov 12, 2019 0.1200 0.1200 0.1000 0.1100 6,020 -0.01(-8.33%)
Nov 11, 2019 0.1100 0.1387 0.1001 0.1200 31,592 -0.01(-7.69%)
Nov 08, 2019 0.1100 0.1398 0.1100 0.1300 18,600 +0.01(+8.33%)
Nov 07, 2019 0.1400 0.1400 0.1200 0.1200 43,344 -0.01(-7.62%)
Nov 06, 2019 0.1100 0.1299 0.1100 0.1299 28,622 +0.01(+8.25%)
Nov 05, 2019 0.1299 0.1299 0.1200 0.1200 20,600 -0.01(-7.69%)
Nov 04, 2019 0.1499 0.1499 0.1300 0.1300 11,000 +0.00(+0.00%)
Nov 01, 2019 0.1200 0.1300 0.1100 0.1300 17,400 -0.00(-3.56%)
Oct 31, 2019 0.1103 0.1348 0.1103 0.1348 1,750 +0.02(+21.44%)
Oct 30, 2019 0.1101 0.1200 0.1100 0.1110 27,860 -0.02(-17.66%)
Oct 29, 2019 0.1101 0.1499 0.1101 0.1348 32,899 +0.02(+17.22%)
Oct 28, 2019 0.1100 0.1200 0.1100 0.1150 6,656 -0.00(-4.17%)
Oct 25, 2019 0.1200 0.1200 0.1200 0.1200 8,700 -0.01(-7.69%)
Oct 24, 2019 0.1100 0.1300 0.1100 0.1300 11,698 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1300 0.1153 0.1300 2,249 +0.00(+0.00%)
Oct 22, 2019 0.1066 0.1300 0.1066 0.1300 31,300 +0.01(+8.33%)
Oct 21, 2019 0.1400 0.1400 0.1120 0.1200 5,900 -0.02(-14.16%)
Oct 18, 2019 0.1400 0.1400 0.1163 0.1398 5,400 +0.01(+7.95%)
Oct 17, 2019 0.1340 0.1440 0.1151 0.1295 11,100 -0.02(-10.63%)
Oct 16, 2019 0.1300 0.1480 0.1131 0.1449 10,594 +0.02(+20.75%)
Oct 15, 2019 0.1300 0.1499 0.1150 0.1200 51,591 -0.01(-7.69%)
Oct 14, 2019 0.1300 0.1300 0.1300 0.1300 151 -0.01(-4.41%)
Oct 11, 2019 0.1368 0.1400 0.1350 0.1360 36,900 -0.01(-9.33%)
Oct 10, 2019 0.1351 0.1550 0.1320 0.1500 37,397 +0.02(+15.38%)
Oct 09, 2019 0.1425 0.1500 0.1300 0.1300 26,402 -0.01(-10.34%)
Oct 08, 2019 0.1500 0.1500 0.1400 0.1450 29,676 +0.01(+11.54%)
Oct 07, 2019 0.1448 0.1448 0.1150 0.1300 99,210 -0.02(-16.13%)
Oct 04, 2019 0.1550 0.1550 0.1550 0.1550 1,800 +0.00(+0.19%)
Oct 03, 2019 0.1200 0.1600 0.1200 0.1547 2,852 +0.04(+40.13%)
Oct 02, 2019 0.1300 0.1700 0.1104 0.1104 26,983 -0.06(-36.91%)
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.