Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nate's Food Co. (OP: NHMD )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 0.0050 0.0075 0.0050 0.0059 1,725,483 -0.00(-16.90%)
Nov 27, 2015 0.0059 0.0089 0.0059 0.0071 1,553,268 +0.00(+20.34%)
Nov 25, 2015 0.0059 0.0059 0.0059 0 -0.00(-9.23%)
Nov 24, 2015 0.0080 0.0080 0.0060 0.0065 1,335,318 -0.00(-13.33%)
Nov 23, 2015 0.0075 0.0075 651,367 -0.00(-17.58%)
Nov 20, 2015 0.0091 0.0095 0.0090 0.0091 401,860 -0.00(-35.00%)
Nov 19, 2015 0.0150 0.0150 0.0081 0.0140 1,782,133 -0.00(-6.67%)
Nov 18, 2015 0.0075 0.0150 0.0075 0.0150 158,568 +0.00(+48.51%)
Nov 17, 2015 0.0096 0.0101 0.0080 0.0101 380,900 +0.00(+26.25%)
Nov 16, 2015 0.0075 0.0080 0.0075 0.0080 175,100 -0.00(-11.11%)
Nov 13, 2015 0.0090 0.0090 0.0075 0.0090 356,741 +0.00(+0.00%)
Nov 12, 2015 0.0067 0.0090 0.0067 0.0090 10,140 +0.00(+12.50%)
Nov 11, 2015 0.0064 0.0081 0.0054 0.0080 267,279 +0.00(+25.00%)
Nov 10, 2015 0.0096 0.0096 0.0062 0.0064 1,758,589 -0.00(-33.33%)
Nov 09, 2015 0.0070 0.0096 0.0069 0.0096 4,369,001 +0.00(+20.00%)
Nov 06, 2015 0.0080 0.0120 0.0060 0.0080 1,036,273 -0.00(-11.11%)
Nov 05, 2015 0.0110 0.0110 0.0080 0.0090 2,426,902 -0.00(-18.18%)
Nov 04, 2015 0.0135 0.0135 0.0100 0.0110 1,564,747 -0.00(-18.52%)
Nov 03, 2015 0.0135 0.0135 0.0130 0.0135 113,769 +0.00(+3.85%)
Nov 02, 2015 0.0148 0.0148 0.0100 0.0130 522,971 +0.00(+8.33%)
Oct 30, 2015 0.0126 0.0148 0.0104 0.0120 846,525 -0.00(-5.29%)
Oct 29, 2015 0.0150 0.0151 0.0106 0.0127 1,097,103 -0.00(-15.53%)
Oct 28, 2015 0.0150 0.0165 0.0150 0.0150 372,510 -0.00(-10.18%)
Oct 27, 2015 0.0160 0.0179 0.0151 0.0167 1,297,800 -0.00(-7.22%)
Oct 26, 2015 0.0200 0.0200 0.0170 0.0180 1,675,000 -0.00(-5.26%)
Oct 23, 2015 0.0210 0.0228 0.0166 0.0190 891,800 -0.00(-17.03%)
Oct 22, 2015 0.0238 0.0242 0.0161 0.0229 642,375 -0.00(-4.58%)
Oct 21, 2015 0.0210 0.0249 0.0210 0.0240 93,200 +0.00(+14.29%)
Oct 20, 2015 0.0249 0.0249 0.0210 0.0210 61,274 -0.00(-15.66%)
Oct 19, 2015 0.0274 0.0349 0.0202 0.0249 183,947 +0.00(+9.69%)
Oct 16, 2015 0.0219 0.0235 0.0196 0.0227 500,016 +0.00(+16.41%)
Oct 15, 2015 0.0299 0.0300 0.0192 0.0195 1,599,107 -0.00(-12.56%)
Oct 14, 2015 0.0221 0.0244 0.0192 0.0223 944,820 -0.00(-9.72%)
Oct 13, 2015 0.0300 0.0300 0.0210 0.0247 2,575,063 -0.01(-17.67%)
Oct 12, 2015 0.0333 0.0333 0.0298 0.0300 177,006 -0.00(-9.91%)
Oct 09, 2015 0.0331 0.0350 0.0331 0.0333 118,600 +0.00(+5.71%)
Oct 08, 2015 0.0315 0.0340 0.0315 0.0315 172,024 +0.00(+3.28%)
Oct 07, 2015 0.0315 0.0326 0.0300 0.0305 72,203 -0.00(-1.61%)
Oct 06, 2015 0.0319 0.0350 0.0310 0.0310 63,216 -0.00(-3.13%)
Oct 05, 2015 0.0325 0.0325 0.0320 0.0320 6,666 -0.00(-1.84%)
Oct 02, 2015 0.0309 0.0349 0.0305 0.0326 124,486 +0.00(+6.54%)
Oct 01, 2015 0.0370 0.0370 0.0288 0.0306 430,768 -0.01(-18.40%)
Sep 30, 2015 0.0290 0.0375 0.0290 0.0375 124,500 +0.01(+29.31%)
Sep 29, 2015 0.0301 0.0379 0.0290 0.0290 10,898 -0.00(-7.64%)
Sep 28, 2015 0.0253 0.0367 0.0253 0.0314 376,894 -0.01(-16.93%)
Sep 25, 2015 0.0300 0.0378 0.0300 0.0378 8,636 +0.01(+25.58%)
Sep 24, 2015 0.0301 0.0301 0.0301 0.0301 33,200 -0.00(-3.22%)
Sep 23, 2015 0.0326 0.0331 0.0285 0.0311 356,041 -0.00(-0.64%)
Sep 22, 2015 0.0370 0.0370 0.0313 0.0313 155,325 -0.01(-19.74%)
Sep 21, 2015 0.0353 0.0390 0.0300 0.0390 330,959 +0.00(+10.48%)
Sep 18, 2015 0.0342 0.0353 0.0322 0.0353 262,328 +0.00(+0.00%)
Sep 17, 2015 0.0343 0.0367 0.0342 0.0353 315,395 -0.00(-1.67%)
Sep 16, 2015 0.0350 0.0360 0.0350 0.0359 83,170 -0.00(-2.18%)
Sep 15, 2015 0.0358 0.0367 0.0339 0.0367 631,360 +0.00(+8.26%)
Sep 14, 2015 0.0324 0.0350 0.0324 0.0339 149,270 +0.00(+4.31%)
Sep 11, 2015 0.0290 0.0328 0.0256 0.0325 650,873 +0.01(+26.95%)
Sep 10, 2015 0.0252 0.0288 0.0251 0.0256 105,228 +0.00(+1.99%)
Sep 09, 2015 0.0275 0.0285 0.0251 0.0251 193,500 -0.00(-16.33%)
Sep 08, 2015 0.0275 0.0300 0.0259 0.0300 196,583 +0.00(+8.70%)
Sep 04, 2015 0.0276 0.0276 0.0276 0 -0.01(-15.60%)
Sep 03, 2015 0.0293 0.0327 0.0279 0.0327 87,517 +0.01(+27.24%)
Sep 02, 2015 0.0269 0.0269 0.0255 0.0257 42,094 -0.00(-7.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.