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 (%)
May 31, 2019 0.2201 0.2300 0.2000 0.2131 63,700 -0.01(-5.29%)
May 30, 2019 0.2250 0.2400 0.2200 0.2250 17,573 +0.00(+1.12%)
May 29, 2019 0.2300 0.2300 0.2225 0.2225 13,975 -0.02(-7.29%)
May 28, 2019 0.2400 0.2400 0.2100 0.2400 28,235 +0.01(+2.21%)
May 24, 2019 0.2200 0.2348 0.2200 0.2348 8,200 +0.00(+2.13%)
May 23, 2019 0.2300 0.2300 0.2250 0.2299 49,733 +0.00(+2.18%)
May 22, 2019 0.2300 0.2300 0.2250 0.2250 55,301 -0.01(-4.21%)
May 21, 2019 0.2060 0.2349 0.2060 0.2349 18,082 -0.01(-2.08%)
May 20, 2019 0.2350 0.2400 0.2200 0.2399 37,848 +0.00(+2.09%)
May 17, 2019 0.2300 0.2350 0.2250 0.2350 142,500 +0.00(+2.17%)
May 16, 2019 0.2100 0.2400 0.2100 0.2300 195,098 +0.02(+9.47%)
May 15, 2019 0.2275 0.2275 0.2000 0.2101 59,974 -0.02(-10.60%)
May 14, 2019 0.2450 0.2450 0.1903 0.2350 95,041 +0.00(+0.00%)
May 13, 2019 0.2100 0.2350 0.1900 0.2350 28,240 +0.02(+11.90%)
May 10, 2019 0.2200 0.2200 0.2100 0.2100 3,800 -0.01(-5.41%)
May 09, 2019 0.2100 0.2350 0.2100 0.2220 49,342 +0.02(+11.00%)
May 08, 2019 0.2300 0.2350 0.2000 0.2000 155,594 -0.03(-13.04%)
May 07, 2019 0.2199 0.2300 0.2050 0.2300 106,438 +0.02(+7.03%)
May 06, 2019 0.2201 0.2250 0.2100 0.2149 99,361 -0.02(-8.55%)
May 03, 2019 0.2900 0.2900 0.2000 0.2350 115,700 +0.02(+9.00%)
May 02, 2019 0.2001 0.2400 0.2000 0.2156 60,973 -0.00(-2.00%)
May 01, 2019 0.2200 0.2400 0.2150 0.2200 111,978 +0.01(+2.37%)
Apr 30, 2019 0.2000 0.2150 0.1902 0.2149 16,827 +0.02(+12.99%)
Apr 29, 2019 0.2400 0.2400 0.1902 0.1902 6,055 -0.02(-11.53%)
Apr 26, 2019 0.2175 0.2350 0.1830 0.2150 16,600 +0.01(+7.50%)
Apr 25, 2019 0.2400 0.2400 0.2000 0.2000 14,884 -0.02(-9.09%)
Apr 24, 2019 0.2400 0.2400 0.2200 0.2200 20,941 +0.00(+0.00%)
Apr 23, 2019 0.1850 0.2300 0.1800 0.2200 56,744 +0.04(+22.22%)
Apr 22, 2019 0.2000 0.2300 0.1800 0.1800 11,330 -0.02(-10.89%)
Apr 18, 2019 0.2200 0.2200 0.1875 0.2020 46,700 +0.00(+1.25%)
Apr 17, 2019 0.2100 0.2300 0.1995 0.1995 52,437 -0.01(-5.00%)
Apr 16, 2019 0.2400 0.2400 0.1700 0.2100 69,843 +0.00(+0.00%)
Apr 15, 2019 0.2250 0.2250 0.1800 0.2100 55,999 +0.01(+7.69%)
Apr 12, 2019 0.1825 0.2200 0.1750 0.1950 109,600 +0.01(+2.69%)
Apr 11, 2019 0.2200 0.2400 0.1800 0.1899 205,570 -0.02(-7.37%)
Apr 10, 2019 0.2400 0.2400 0.2000 0.2050 256,536 -0.03(-10.87%)
Apr 09, 2019 0.2000 0.2800 0.1990 0.2300 389,740 +0.05(+27.78%)
Apr 08, 2019 0.1900 0.2000 0.1800 0.1800 89,308 -0.01(-4.00%)
Apr 05, 2019 0.1950 0.1950 0.1700 0.1875 29,400 -0.00(-0.48%)
Apr 04, 2019 0.1850 0.1950 0.1848 0.1884 54,585 +0.01(+4.67%)
Apr 03, 2019 0.2000 0.2000 0.1800 0.1800 110,160 -0.02(-10.00%)
Apr 02, 2019 0.1700 0.2000 0.1700 0.2000 3,200 +0.03(+17.65%)
Apr 01, 2019 0.1700 0.1700 0.1700 0.1700 360 -0.02(-10.53%)
Mar 29, 2019 0.1900 0.1900 0.1680 0.1900 19,700 +0.00(+0.00%)
Mar 28, 2019 0.1999 0.1999 0.1899 0.1900 24,660 +0.00(+0.05%)
Mar 27, 2019 0.1899 0.1899 0.1753 0.1899 8,147 +0.01(+8.51%)
Mar 26, 2019 0.1800 0.1899 0.1750 0.1750 26,755 +0.00(+2.34%)
Mar 25, 2019 0.1899 0.1899 0.1710 0.1710 8,000 -0.02(-10.00%)
Mar 22, 2019 0.2000 0.2000 0.1600 0.1900 13,500 -0.01(-5.00%)
Mar 21, 2019 0.2000 0.2000 0.1550 0.2000 24,643 +0.00(+0.00%)
Mar 20, 2019 0.1700 0.2000 0.1700 0.2000 57,005 +0.03(+14.29%)
Mar 19, 2019 0.1700 0.2000 0.1700 0.1750 55,760 -0.03(-12.50%)
Mar 18, 2019 0.1700 0.2000 0.1700 0.2000 30,809 +0.01(+5.26%)
Mar 15, 2019 0.1550 0.2000 0.1550 0.1900 88,600 -0.00(-0.05%)
Mar 14, 2019 0.2000 0.2100 0.1901 0.1901 114,570 -0.00(-2.51%)
Mar 13, 2019 0.1700 0.2020 0.1700 0.1950 160,471 +0.04(+25.00%)
Mar 12, 2019 0.1700 0.1700 0.1550 0.1560 150,118 -0.01(-8.24%)
Mar 11, 2019 0.1700 0.1700 0.1550 0.1700 20,148 +0.01(+6.25%)
Mar 08, 2019 0.1500 0.1700 0.1500 0.1600 33,800 -0.01(-5.88%)
Mar 07, 2019 0.1700 0.1800 0.1000 0.1700 153,536 -0.00(-0.58%)
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.