User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

NPHC

Nutra Pharma (PK) Historical Data

NPHC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.0055 -0.0004 -6.78% 0.0064 0.0065 0.0051 13,850,113
May 05 2021 0.0059 -0.0007 -10.61% 0.0062 0.0066 0.0056 12,837,030
May 04 2021 0.0066 -0.0003 -4.35% 0.0062 0.007 0.0062 8,101,549
May 03 2021 0.0069 0.00 +0.00% 0.0075 0.0075 0.0064 0
May 03 2021 0.0069 -0.0003 -4.17% 0.0075 0.0075 0.0064 12,291,719
Apr 30 2021 0.0072 -0.0001 -1.37% 0.0075 0.0077 0.0068 9,997,446
Apr 29 2021 0.0073 0.00 +0.00% 0.0078 0.008 0.0071 0
Apr 29 2021 0.0073 -0.0004 -5.19% 0.0078 0.008 0.0071 7,384,450
Apr 28 2021 0.0077 0.00 +0.00% 0.0075 0.0077 0.0071 0
Apr 28 2021 0.0077 0.0002 2.67% 0.0075 0.0077 0.0071 4,512,803
Apr 27 2021 0.0075 0.0004 5.63% 0.0075 0.0076 0.0071 5,569,147
Apr 26 2021 0.0071 -0.0005 -6.58% 0.008 0.008 0.007 2,942,600
Apr 23 2021 0.0076 0.00 +0.00% 0.0084 0.0084 0.0072 0
Apr 23 2021 0.0076 0.00 0.0% 0.0084 0.0084 0.0072 5,895,411
Apr 22 2021 0.0076 0.00 0.0% 0.0081 0.0081 0.0072 3,392,202
Apr 21 2021 0.0076 0.00 +0.00% 0.0085 0.0085 0.0065 0
Apr 21 2021 0.0076 0.0006 8.57% 0.0085 0.0085 0.0065 6,223,645
Apr 20 2021 0.007 0.00 0.0% 0.0073 0.0075 0.0064 17,096,028
Apr 19 2021 0.007 0.00 +0.00% 0.008 0.0081 0.0067 0
Apr 19 2021 0.007 -0.0011 -13.58% 0.008 0.0081 0.0067 9,263,992
Apr 16 2021 0.0081 0.0003 3.85% 0.0079 0.0085 0.0066 15,861,249
Apr 15 2021 0.0078 0.00 +0.00% 0.0072 0.008 0.0064 0
Apr 15 2021 0.0078 0.0007 9.86% 0.0072 0.008 0.0064 14,598,914
Apr 14 2021 0.0071 -0.0003 -4.05% 0.0074 0.00745 0.0062 15,774,996
Apr 13 2021 0.0074 -0.0004 -5.13% 0.007 0.008 0.0062 15,066,697
Apr 12 2021 0.0078 0.00 +0.00% 0.0079 0.0083 0.007 0
Apr 12 2021 0.0078 -0.0001 -1.27% 0.0079 0.0083 0.007 11,346,980
Apr 09 2021 0.0079 -0.0006 -7.06% 0.0085 0.00875 0.0079 8,465,547
Apr 08 2021 0.0085 -0.0005 -5.56% 0.009 0.009 0.0081 5,173,834
Apr 07 2021 0.009 0.00 +0.00% 0.0087 0.0094 0.008 0
Apr 07 2021 0.009 0.0005 5.88% 0.0087 0.0094 0.008 10,271,723
Apr 06 2021 0.0085 -0.0008 -8.6% 0.00925 0.0094 0.008 6,166,256
Apr 05 2021 0.0093 0.0012 14.81% 0.0081 0.0097 0.008 29,203,452
Apr 02 2021 0.0081 0.00 +0.00% 0.0078 0.0084 0.0072 0
Apr 01 2021 0.0081 0.00 0.0% 0.0078 0.0084 0.0072 5,610,611
Mar 31 2021 0.0081 0.00 +0.00% 0.0078 0.0085 0.0077 0
Mar 31 2021 0.0081 0.0004 5.19% 0.0078 0.0085 0.0077 9,002,350
Mar 30 2021 0.0077 -0.0008 -9.41% 0.0085 0.0088 0.0077 6,642,516
Mar 29 2021 0.0085 -0.0003 -3.41% 0.0091 0.0093 0.0077 9,921,605
Mar 26 2021 0.0088 0.0012 15.79% 0.0076 0.0093 0.00669 21,714,945
Mar 25 2021 0.0076 0.0001 1.33% 0.0062 0.0079 0.0062 9,397,279
Mar 24 2021 0.0075 0.00 +0.00% 0.0072 0.008 0.0062 0
Mar 24 2021 0.0075 -0.0002 -2.6% 0.0072 0.008 0.0062 24,637,452
Mar 23 2021 0.0077 -0.00094 -10.88% 0.0087 0.0087 0.0077 12,080,777
Mar 22 2021 0.00864 0.00 +0.00% 0.0099 0.0099 0.008 0
Mar 22 2021 0.00864 -0.00106 -10.93% 0.0099 0.0099 0.008 17,818,478
Mar 19 2021 0.0097 0.0002 2.11% 0.01 0.01 0.0087 14,951,967
Mar 18 2021 0.0095 0.00 0.0% 0.0095 0.0099 0.00854 9,971,696
Mar 17 2021 0.0095 0.00 +0.00% 0.009 0.0104 0.0085 0
Mar 17 2021 0.0095 0.0005 5.56% 0.009 0.0104 0.0085 15,730,154
Mar 16 2021 0.009 0.00 +0.00% 0.0103 0.0119 0.009 0
Mar 16 2021 0.009 -0.00145 -13.88% 0.0103 0.0119 0.009 13,948,880
Mar 15 2021 0.01045 0.00045 4.5% 0.01 0.0105 0.0095 14,042,020
Mar 12 2021 0.01 0.0005 5.26% 0.0099 0.0108 0.0082 17,762,182
Mar 11 2021 0.0095 0.0013 15.85% 0.009 0.011 0.0086 23,982,595
Mar 10 2021 0.0082 -0.001 -10.87% 0.00925 0.01 0.0081 10,343,861
Mar 09 2021 0.0092 0.00 +0.00% 0.009 0.0112 0.009 0
Mar 09 2021 0.0092 -0.0008 -8.0% 0.009 0.0112 0.009 6,797,470
Mar 08 2021 0.01 0.0009 9.89% 0.00895 0.011 0.00895 15,300,934
Mar 05 2021 0.0091 0.00 +0.00% 0.008 0.0094 0.00735 0
Mar 05 2021 0.0091 0.0006 7.06% 0.008 0.0094 0.00735 15,893,322
Mar 04 2021 0.0085 0.00 +0.00% 0.0095 0.0095 0.0072 0
Mar 04 2021 0.0085 -0.0004 -4.49% 0.0095 0.0095 0.0072 32,356,989
Mar 03 2021 0.0089 -0.0009 -9.18% 0.01 0.011 0.0081 25,895,725
Mar 02 2021 0.0098 0.0005 5.38% 0.009 0.011 0.009 20,682,341
Mar 01 2021 0.0093 0.00 +0.00% 0.011 0.0119 0.0091 0
Mar 01 2021 0.0093 -0.0017 -15.45% 0.011 0.0119 0.0091 30,956,589
Feb 26 2021 0.011 0.00 +0.00% 0.01098 0.0122 0.0095 0
Feb 26 2021 0.011 0.0001 0.92% 0.01098 0.0122 0.0095 36,570,143
Feb 25 2021 0.0109 -0.0017 -13.49% 0.0135 0.0136 0.01 48,228,348
Feb 24 2021 0.0126 0.00 +0.00% 0.011 0.0158 0.0081 0
Feb 24 2021 0.0126 0.0026 26.0% 0.011 0.0158 0.0081 138,065,000
Feb 23 2021 0.01 0.00 +0.00% 0.009 0.012 0.0087 0
Feb 23 2021 0.01 0.0015 17.65% 0.009 0.012 0.0087 149,383,586
Feb 22 2021 0.0085 0.0018 26.87% 0.006455 0.0087 0.00634 38,268,951
Feb 19 2021 0.0067 -0.0001 -1.47% 0.00675 0.0068 0.0056 21,123,898
Feb 18 2021 0.0068 0.00 +0.00% 0.0075 0.0077 0.005 0
Feb 18 2021 0.0068 -0.0008 -10.53% 0.0075 0.0077 0.005 60,532,679
Feb 17 2021 0.0076 -0.0002 -2.5% 0.0078 0.0085 0.0065 45,897,467
Feb 16 2021 0.007795 0.00 +0.00% 0.009665 0.01 0.0072 0
Feb 16 2021 0.007795 -0.00181 -18.8% 0.009665 0.01 0.0072 42,222,249
Feb 15 2021 0.0096 0.00 +0.00% 0.0095 0.0104 0.0075 0
Feb 12 2021 0.0096 0.0005 5.49% 0.0095 0.0104 0.0075 49,852,746
Feb 11 2021 0.0091 0.00 +0.00% 0.01 0.0118 0.0079 0
Feb 11 2021 0.0091 -0.00115 -11.22% 0.01 0.0118 0.0079 70,706,207
Feb 10 2021 0.01025 -0.00155 -13.14% 0.012 0.013 0.0095 45,419,825
Feb 09 2021 0.0118 0.00 +0.00% 0.0125 0.013 0.009 0
Feb 09 2021 0.0118 -0.0007 -5.6% 0.0125 0.013 0.009 73,619,264
Feb 08 2021 0.0125 0.00 +0.00% 0.0103 0.0139 0.009 0
Feb 08 2021 0.0125 0.0023 22.55% 0.0103 0.0139 0.009 119,436,625
Your Recent History
USOTC
NPHC
Nutra Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 20:00:14