Nate's Food Co. (NHMD)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0003

+0.0000

(+13.33%)

At close: 03:56PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	10,630,644
May 02, 2024	0.0004	0.0004	0.0002	0.0003	0.0003	25,930,727
May 01, 2024	0.0003	0.0004	0.0002	0.0003	0.0003	25,033,528
Apr 30, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	45,974,063
Apr 29, 2024	0.0003	0.0004	0.0002	0.0003	0.0003	43,908,988
Apr 26, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	18,662,567
Apr 25, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	4,774,696
Apr 24, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	7,376,014
Apr 23, 2024	0.0002	0.0004	0.0002	0.0004	0.0004	101,064,192
Apr 22, 2024	0.0004	0.0004	0.0002	0.0002	0.0002	453,277,038
Apr 19, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	33,121,681
Apr 18, 2024	0.0004	0.0006	0.0003	0.0005	0.0005	65,752,713
Apr 17, 2024	0.0004	0.0005	0.0003	0.0004	0.0004	60,639,683
Apr 16, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	13,943,572
Apr 15, 2024	0.0005	0.0005	0.0004	0.0004	0.0004	6,882,582
Apr 12, 2024	0.0004	0.0005	0.0003	0.0005	0.0005	127,635,660
Apr 11, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	8,032,330
Apr 10, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	13,535,833
Apr 09, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	4,164,887
Apr 08, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	3,452,142
Apr 05, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	12,430,000
Apr 04, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	15,549,022
Apr 03, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	5,703,892
Apr 02, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	39,576,411
Apr 01, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	16,811,505
Mar 28, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	7,939,134
Mar 27, 2024	0.0005	0.0006	0.0004	0.0004	0.0004	48,190,953
Mar 26, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	15,492,218
Mar 25, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	88,309,433
Mar 22, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	4,723,208
Mar 21, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	30,820,757
Mar 20, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	15,718,815
Mar 19, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	111,619,577
Mar 18, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	29,836,214
Mar 15, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	18,852,361
Mar 14, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	24,432,508
Mar 13, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	82,885,856
Mar 12, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	59,780,060
Mar 11, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	6,845,613
Mar 08, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	14,252,271
Mar 07, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	13,372,404
Mar 06, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	17,016,859
Mar 05, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	30,291,161
Mar 04, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	7,955,449
Mar 01, 2024	0.0009	0.0011	0.0009	0.0010	0.0010	28,527,704
Feb 29, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	35,430,529
Feb 28, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	28,602,577
Feb 27, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	34,797,432
Feb 26, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	114,114,390
Feb 23, 2024	0.0008	0.0013	0.0008	0.0012	0.0012	261,269,438
Feb 22, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	58,512,871
Feb 21, 2024	0.0008	0.0009	0.0006	0.0008	0.0008	137,654,262
Feb 20, 2024	0.0012	0.0012	0.0008	0.0009	0.0009	112,933,538
Feb 16, 2024	0.0010	0.0012	0.0010	0.0011	0.0011	85,648,893
Feb 15, 2024	0.0009	0.0012	0.0009	0.0011	0.0011	55,286,417
Feb 14, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	30,213,806
Feb 13, 2024	0.0012	0.0014	0.0011	0.0011	0.0011	126,919,004
Feb 12, 2024	0.0015	0.0015	0.0012	0.0013	0.0013	91,985,431
Feb 09, 2024	0.0015	0.0016	0.0012	0.0014	0.0014	142,462,837
Feb 08, 2024	0.0018	0.0022	0.0014	0.0015	0.0015	342,883,444
Feb 07, 2024	0.0015	0.0021	0.0014	0.0018	0.0018	404,239,678
Feb 06, 2024	0.0011	0.0016	0.0011	0.0015	0.0015	230,028,350
Feb 05, 2024	0.0011	0.0012	0.0009	0.0011	0.0011	177,055,813
Feb 02, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	55,595,401
Feb 01, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	72,723,610
Jan 31, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	161,670,443
Jan 30, 2024	0.0010	0.0012	0.0008	0.0011	0.0011	274,450,306
Jan 29, 2024	0.0012	0.0013	0.0009	0.0011	0.0011	199,241,394
Jan 26, 2024	0.0012	0.0015	0.0011	0.0012	0.0012	263,767,217
Jan 25, 2024	0.0009	0.0013	0.0008	0.0012	0.0012	359,371,005
Jan 24, 2024	0.0014	0.0015	0.0008	0.0009	0.0009	290,216,698
Jan 23, 2024	0.0008	0.0015	0.0006	0.0013	0.0013	618,403,029
Jan 22, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	104,494,288
Jan 19, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	69,010,792
Jan 18, 2024	0.0006	0.0008	0.0005	0.0006	0.0006	234,019,663
Jan 17, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	55,531,056
Jan 16, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	141,482,973
Jan 12, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	148,028,758
Jan 11, 2024	0.0009	0.0011	0.0006	0.0006	0.0006	656,175,207
Jan 10, 2024	0.0007	0.0010	0.0006	0.0008	0.0008	923,470,646
Jan 09, 2024	0.0004	0.0005	0.0003	0.0005	0.0005	37,995,429
Jan 08, 2024	0.0005	0.0005	0.0003	0.0004	0.0004	82,903,100
Jan 05, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	45,701,156
Jan 04, 2024	0.0005	0.0005	0.0003	0.0004	0.0004	95,591,752
Jan 03, 2024	0.0005	0.0005	0.0003	0.0005	0.0005	253,973,216
Jan 02, 2024	0.0005	0.0005	0.0004	0.0004	0.0004	22,957,866
Dec 29, 2023	0.0005	0.0005	0.0004	0.0005	0.0005	49,270,341
Dec 28, 2023	0.0004	0.0005	0.0004	0.0005	0.0005	33,479,000
Dec 27, 2023	0.0005	0.0006	0.0004	0.0005	0.0005	80,473,849
Dec 26, 2023	0.0006	0.0006	0.0004	0.0005	0.0005	134,937,339
Dec 22, 2023	0.0005	0.0006	0.0004	0.0006	0.0006	104,948,713
Dec 21, 2023	0.0005	0.0005	0.0004	0.0004	0.0004	27,159,703
Dec 20, 2023	0.0005	0.0005	0.0004	0.0005	0.0005	48,478,707
Dec 19, 2023	0.0006	0.0007	0.0004	0.0005	0.0005	393,900,545
Dec 18, 2023	0.0006	0.0007	0.0005	0.0006	0.0006	102,202,092
Dec 15, 2023	0.0006	0.0007	0.0005	0.0005	0.0005	226,589,833
Dec 14, 2023	0.0006	0.0006	0.0004	0.0005	0.0005	163,774,196
Dec 13, 2023	0.0007	0.0007	0.0005	0.0006	0.0006	73,273,521
Dec 12, 2023	0.0006	0.0007	0.0005	0.0006	0.0006	60,629,506
Dec 11, 2023	0.0006	0.0006	0.0005	0.0006	0.0006	118,291,644
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7315+0.0006(+0.09%)

CRUDE OIL78.91+0.80(+1.02%)

Bitcoin CAD87,762.73+502.37(+0.58%)

Nate's Food Co. (NHMD)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7315
+0.0006(+0.09%)

CRUDE OIL
78.91
+0.80(+1.02%)

Bitcoin CAD
87,762.73
+502.37(+0.58%)