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 (%)
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%)
Mar 01, 2017 1.000 1.055 0.8000 0.8121 177,137 -0.23(-21.91%)
Feb 28, 2017 1.050 1.120 1.040 1.040 49,501 -0.01(-0.95%)
Feb 27, 2017 1.050 1.070 1.050 1.050 39,353 -0.01(-0.94%)
Feb 24, 2017 1.100 1.150 1.040 1.060 123,930 -0.05(-4.50%)
Feb 23, 2017 1.080 1.220 1.050 1.110 50,597 -0.04(-3.48%)
Feb 22, 2017 1.050 1.180 1.050 1.150 27,487 +0.10(+9.52%)
Feb 21, 2017 1.095 1.095 1.050 1.050 99,115 -0.04(-3.67%)
Feb 17, 2017 1.090 1.090 1.090 0 -0.05(-4.39%)
Feb 16, 2017 1.130 1.170 1.130 1.140 19,437 -0.01(-0.87%)
Feb 15, 2017 1.120 1.170 1.100 1.150 82,213 -0.02(-1.71%)
Feb 14, 2017 1.180 1.180 1.050 1.170 94,299 -0.04(-3.19%)
Feb 13, 2017 1.270 1.350 1.160 1.208 55,251 -0.03(-2.54%)
Feb 10, 2017 1.040 1.400 1.040 1.240 314,418 +0.20(+19.23%)
Feb 09, 2017 1.100 1.120 1.033 1.040 61,822 -0.05(-4.59%)
Feb 08, 2017 1.120 1.120 1.040 1.090 47,966 -0.02(-1.80%)
Feb 07, 2017 1.140 1.140 1.060 1.110 23,945 -0.03(-2.63%)
Feb 06, 2017 1.050 1.150 1.040 1.140 72,303 +0.09(+8.57%)
Feb 03, 2017 1.080 1.090 1.030 1.050 88,172 -0.03(-2.78%)
Feb 02, 2017 1.120 1.150 1.050 1.080 35,138 -0.03(-2.70%)
Feb 01, 2017 1.100 1.200 1.050 1.110 105,448 -0.01(-0.89%)
Jan 31, 2017 1.120 1.200 1.090 1.120 97,365 -0.02(-1.75%)
Jan 30, 2017 1.340 1.340 1.180 1.140 80,640 -0.10(-8.06%)
Jan 27, 2017 1.340 1.370 1.210 1.240 73,283 -0.10(-7.46%)
Jan 26, 2017 1.370 1.370 1.260 1.340 62,598 +0.00(+0.00%)
Jan 25, 2017 1.191 1.360 1.180 1.340 116,040 +0.16(+13.19%)
Jan 24, 2017 1.250 1.250 1.060 1.184 120,969 -0.03(-2.16%)
Jan 23, 2017 1.200 1.300 1.120 1.210 95,436 +0.01(+0.83%)
Jan 20, 2017 1.400 1.400 1.150 1.200 339,986 -0.20(-14.29%)
Jan 19, 2017 1.620 1.620 1.350 1.400 74,745 -0.05(-3.45%)
Jan 18, 2017 1.495 1.570 1.320 1.450 161,729 -0.01(-0.68%)
Jan 17, 2017 1.450 1.650 1.450 1.460 168,946 +0.01(+0.69%)
Jan 13, 2017 1.450 1.450 1.450 0 +0.08(+5.84%)
Jan 12, 2017 1.425 1.550 1.310 1.370 360,830 +0.10(+7.87%)
Jan 11, 2017 1.410 1.580 1.160 1.270 188,799 -0.12(-8.63%)
Jan 10, 2017 1.050 1.480 1.000 1.390 708,555 +0.09(+6.92%)
Jan 09, 2017 1.990 1.990 1.250 1.300 1,137,411 -0.80(-38.10%)
Jan 06, 2017 1.265 2.400 1.210 2.100 1,019,351 +0.85(+68.00%)
Jan 05, 2017 0.8300 1.380 0.8000 1.250 1,106,916 +0.47(+60.26%)
Jan 04, 2017 0.3551 1.090 0.3551 0.7800 1,034,508 +0.42(+119.66%)
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.