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 (%)
May 31, 2017 0.4625 0.4999 0.4625 0.4625 6,698 +0.00(+0.00%)
May 30, 2017 0.5000 0.5000 0.4625 0.4625 21,780 -0.05(-9.31%)
May 26, 2017 0.5100 0.5450 0.4501 0.5100 10,350 +0.01(+2.00%)
May 25, 2017 0.4700 0.5000 0.4521 0.5000 17,694 +0.00(+0.00%)
May 24, 2017 0.4800 0.5000 0.4501 0.5000 26,727 +0.05(+11.11%)
May 23, 2017 0.4850 0.5000 0.4500 0.4500 26,348 -0.03(-7.22%)
May 22, 2017 0.5150 0.5150 0.4850 0.4850 46,663 -0.04(-6.73%)
May 19, 2017 0.5499 0.5499 0.5189 0.5200 10,070 +0.01(+1.96%)
May 18, 2017 0.4942 0.5100 0.4800 0.5100 12,934 -0.01(-0.97%)
May 17, 2017 0.5479 0.5479 0.4801 0.5150 5,175 -0.03(-6.19%)
May 16, 2017 0.5000 0.5490 0.4900 0.5490 14,834 +0.05(+9.80%)
May 15, 2017 0.5444 0.5590 0.4310 0.5000 54,817 -0.04(-7.41%)
May 12, 2017 0.5590 0.5750 0.5400 0.5400 22,180 +0.00(+0.00%)
May 11, 2017 0.5010 0.6000 0.5010 0.5400 13,293 +0.04(+8.00%)
May 10, 2017 0.5450 0.5600 0.5000 0.5000 39,161 -0.05(-8.26%)
May 09, 2017 0.4900 0.5800 0.4708 0.5450 125,240 +0.11(+26.30%)
May 08, 2017 0.4999 0.4999 0.4315 0.4315 52,659 -0.07(-13.68%)
May 05, 2017 0.4600 0.5450 0.4600 0.4999 59,145 +0.04(+8.67%)
May 04, 2017 0.5150 0.5150 0.4000 0.4600 173,846 -0.05(-10.68%)
May 03, 2017 0.5503 0.5503 0.4919 0.5150 74,548 -0.04(-7.07%)
May 02, 2017 0.5501 0.5900 0.5501 0.5542 22,137 -0.04(-6.71%)
May 01, 2017 0.5501 0.5950 0.5501 0.5940 6,460 +0.03(+6.07%)
Apr 28, 2017 0.5900 0.5900 0.5600 0.5600 14,881 -0.03(-5.08%)
Apr 27, 2017 0.5700 0.5900 0.5500 0.5900 14,489 +0.01(+1.72%)
Apr 26, 2017 0.5100 0.5950 0.5100 0.5800 25,345 +0.00(+0.00%)
Apr 25, 2017 0.6200 0.6200 0.5400 0.5800 33,141 -0.04(-6.45%)
Apr 24, 2017 0.5500 0.6200 0.5100 0.6200 22,598 +0.05(+8.77%)
Apr 21, 2017 0.5700 0.6200 0.5500 0.5700 70,319 +0.00(+0.00%)
Apr 20, 2017 0.5700 0.5900 0.5680 0.5700 33,267 +0.02(+3.62%)
Apr 19, 2017 0.5325 0.6149 0.5325 0.5501 50,310 +0.02(+3.79%)
Apr 18, 2017 0.5100 0.5750 0.5100 0.5300 43,764 +0.01(+1.92%)
Apr 17, 2017 0.6500 0.6500 0.4760 0.5200 151,286 -0.12(-18.75%)
Apr 13, 2017 0.6040 0.6500 0.6040 0.6400 15,553 +0.02(+3.23%)
Apr 12, 2017 0.6150 0.6450 0.6150 0.6200 22,759 -0.03(-3.88%)
Apr 11, 2017 0.6900 0.6900 0.6150 0.6450 20,731 -0.04(-6.52%)
Apr 10, 2017 0.6900 0.6900 0.6400 0.6900 37,778 +0.00(+0.00%)
Apr 07, 2017 0.6700 0.7150 0.6213 0.6900 37,081 +0.02(+2.99%)
Apr 06, 2017 0.7000 0.7000 0.6700 0.6700 26,748 -0.03(-4.29%)
Apr 05, 2017 0.6000 0.7000 0.6000 0.7000 69,167 +0.07(+11.11%)
Apr 04, 2017 0.6901 0.6901 0.5600 0.6300 96,446 -0.06(-8.71%)
Apr 03, 2017 0.7520 0.7600 0.6900 0.6901 11,490 -0.06(-7.43%)
Mar 31, 2017 0.7698 0.7698 0.7000 0.7455 24,594 -0.02(-3.14%)
Mar 30, 2017 0.7320 0.7850 0.6510 0.7697 39,643 +0.04(+5.15%)
Mar 29, 2017 0.8200 0.8200 0.6510 0.7320 43,359 -0.09(-10.73%)
Mar 28, 2017 0.8301 1.000 0.7650 0.8200 143,851 +0.03(+3.80%)
Mar 27, 2017 0.7510 0.7999 0.7510 0.7900 18,450 +0.03(+4.51%)
Mar 24, 2017 0.8000 0.8020 0.7510 0.7559 26,864 -0.04(-5.51%)
Mar 23, 2017 0.7850 0.8100 0.7350 0.8000 27,651 +0.02(+1.91%)
Mar 22, 2017 0.7320 0.7850 0.7320 0.7850 34,990 +0.05(+7.24%)
Mar 21, 2017 0.7700 0.7700 0.7300 0.7320 30,729 -0.04(-4.94%)
Mar 20, 2017 0.8100 0.8100 0.7300 0.7700 39,426 -0.04(-4.93%)
Mar 17, 2017 0.9000 0.9500 0.7050 0.8099 123,889 -0.12(-12.91%)
Mar 16, 2017 0.8800 1.000 0.8400 0.9300 99,521 +0.08(+9.41%)
Mar 15, 2017 0.7570 0.9000 0.7442 0.8500 82,260 +0.10(+13.33%)
Mar 14, 2017 0.7580 0.7580 0.6900 0.7500 18,196 -0.01(-1.19%)
Mar 13, 2017 0.6100 0.7600 0.6000 0.7590 41,843 +0.15(+24.45%)
Mar 10, 2017 0.5700 0.6099 0.5538 0.6099 42,995 +0.04(+7.00%)
Mar 09, 2017 0.6000 0.6499 0.5500 0.5700 47,969 -0.08(-12.31%)
Mar 08, 2017 0.6500 0.7498 0.6000 0.6500 90,792 -0.05(-7.14%)
Mar 07, 2017 0.7000 0.7949 0.6000 0.7000 73,180 -0.12(-14.63%)
Mar 06, 2017 0.8150 0.8500 0.7000 0.8200 60,465 -0.03(-3.53%)
Mar 03, 2017 0.7901 0.8500 0.7500 0.8500 82,945 +0.02(+2.42%)
Mar 02, 2017 0.8200 0.8999 0.7000 0.8299 119,898 +0.02(+2.19%)
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.