Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutranomics Inc (OP: NNRX )

0.0001 UNCHANGED
Last Price Updated: 2:12 PM EST, Dec 15, 2023 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 (%)
Apr 30, 2015 0.0034 0.0034 0.0034 0 +0.00(+11.29%)
Apr 29, 2015 0.0037 0.0038 0.0031 0.0031 332,281 +0.00(+6.90%)
Apr 28, 2015 0.0039 0.0039 0.0029 0.0029 2,795,323 -0.00(-21.62%)
Apr 27, 2015 0.0041 0.0041 0.0037 0.0037 220,700 -0.00(-15.91%)
Apr 24, 2015 0.0043 0.0045 0.0040 0.0044 770,805 +0.00(+10.00%)
Apr 23, 2015 0.0041 0.0044 0.0040 0.0040 190,000 +0.00(+0.00%)
Apr 22, 2015 0.0045 0.0045 0.0040 0.0040 309,500 -0.00(-20.00%)
Apr 21, 2015 0.0040 0.0050 0.0040 0.0050 21,000 +0.00(+6.38%)
Apr 20, 2015 0.0035 0.0050 0.0035 0.0047 450,150 +0.00(+6.82%)
Apr 17, 2015 0.0043 0.0051 0.0040 0.0044 508,130 +0.00(+10.00%)
Apr 16, 2015 0.0051 0.0051 0.0040 0.0040 188,000 +0.00(+14.29%)
Apr 15, 2015 0.0040 0.0040 0.0035 0.0035 249,667 -0.00(-12.50%)
Apr 14, 2015 0.0045 0.0045 0.0040 0.0040 255,000 -0.00(-11.11%)
Apr 13, 2015 0.0050 0.0050 0.0045 0.0045 24,586 -0.00(-16.67%)
Apr 09, 2015 0.0054 0.0054 0.0054 0 +0.00(+20.00%)
Apr 08, 2015 0.0045 0.0045 0.0045 0.0045 26,300 +0.00(+0.00%)
Apr 07, 2015 0.0050 0.0050 0.0045 0.0045 838,800 -0.00(-10.00%)
Apr 06, 2015 0.0050 0.0055 0.0050 0.0050 498,065 +0.00(+0.00%)
Apr 02, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 01, 2015 0.0060 0.0060 0.0050 0.0050 202,540 -0.00(-3.85%)
Mar 31, 2015 0.0052 0.0052 0.0052 0.0052 1,648 -0.00(-7.14%)
Mar 30, 2015 0.0056 0.0056 0.0056 0.0056 1,000 +0.00(+12.00%)
Mar 27, 2015 0.0050 0.0056 0.0050 0.0050 241,968 -0.00(-4.40%)
Mar 26, 2015 0.0055 0.0055 0.0052 0.0052 520,000 -0.00(-11.36%)
Mar 25, 2015 0.0061 0.0068 0.0059 0.0059 233,853 -0.00(-6.35%)
Mar 24, 2015 0.0063 0.0063 0.0063 0.0063 4,195 +0.00(+0.00%)
Mar 23, 2015 0.0065 0.0070 0.0063 0.0063 277,300 -0.00(-3.08%)
Mar 20, 2015 0.0066 0.0066 0.0065 0.0065 17,000 -0.00(-7.14%)
Mar 19, 2015 0.0066 0.0070 0.0066 0.0070 22,850 +0.00(+0.00%)
Mar 18, 2015 0.0070 0.0085 0.0065 0.0070 309,000 +0.00(+4.48%)
Mar 17, 2015 0.0069 0.0070 0.0067 0.0067 45,990 +0.00(+3.08%)
Mar 16, 2015 0.0063 0.0065 0.0060 0.0065 95,200 +0.00(+0.00%)
Mar 13, 2015 0.0056 0.0065 0.0045 0.0065 2,382,036 +0.00(+13.04%)
Mar 11, 2015 0.0057 0.0057 0.0057 0 -0.00(-0.17%)
Mar 10, 2015 0.0056 0.0060 0.0056 0.0058 824,748 +0.00(+2.86%)
Mar 09, 2015 0.0060 0.0060 0.0056 0.0056 107,000 -0.00(-13.85%)
Mar 06, 2015 0.0065 0.0065 0.0057 0.0065 326,400 +0.00(+12.07%)
Mar 05, 2015 0.0066 0.0066 0.0056 0.0058 1,031,863 -0.00(-5.54%)
Mar 04, 2015 0.0070 0.0070 0.0060 0.0061 1,180,000 -0.00(-12.29%)
Mar 03, 2015 0.0074 0.0074 0.0070 0.0070 703,749 +0.00(+0.00%)
Mar 02, 2015 0.0079 0.0080 0.0070 0.0070 1,238,575 -0.00(-11.39%)
Feb 27, 2015 0.0070 0.0079 0.0069 0.0079 60,000 +0.00(+0.00%)
Feb 26, 2015 0.0071 0.0080 0.0070 0.0079 108,489 +0.00(+12.86%)
Feb 25, 2015 0.0078 0.0080 0.0070 0.0070 280,075 -0.00(-12.50%)
Feb 24, 2015 0.0066 0.0080 0.0066 0.0080 17,500 +0.00(+6.67%)
Feb 23, 2015 0.0075 0.0077 0.0075 0.0075 37,800 -0.00(-6.25%)
Feb 20, 2015 0.0080 0.0080 0.0068 0.0080 288,328 +0.00(+17.65%)
Feb 19, 2015 0.0088 0.0088 0.0068 0.0068 523,500 -0.00(-22.73%)
Feb 18, 2015 0.0065 0.0088 0.0065 0.0088 131,120 +0.00(+25.71%)
Feb 17, 2015 0.0080 0.0081 0.0065 0.0070 1,437,191 -0.00(-16.67%)
Feb 13, 2015 0.0084 0.0084 0.0084 0 -0.00(-2.33%)
Feb 12, 2015 0.0099 0.0100 0.0086 0.0086 219,025 -0.00(-6.52%)
Feb 11, 2015 0.0092 0.0100 0.0092 0.0092 106,925 -0.00(-4.17%)
Feb 10, 2015 0.0100 0.0124 0.0085 0.0096 432,964 +0.00(+1.05%)
Feb 09, 2015 0.0070 0.0096 0.0070 0.0095 2,164,957 +0.00(+35.71%)
Feb 06, 2015 0.0070 0.0080 0.0070 0.0070 660,050 -0.00(-5.41%)
Feb 05, 2015 0.0070 0.0077 0.0070 0.0074 1,416,036 -0.00(-1.33%)
Feb 04, 2015 0.0080 0.0085 0.0071 0.0075 1,932,300 -0.00(-16.67%)
Feb 03, 2015 0.0090 0.0097 0.0088 0.0090 514,821 -0.00(-10.00%)
Feb 02, 2015 0.0100 0.0101 0.0096 0.0100 207,800 +0.00(+0.00%)
Jan 30, 2015 0.0125 0.0125 0.0100 0.0100 650,000 -0.00(-23.08%)
Jan 29, 2015 0.0101 0.0130 0.0101 0.0130 19,900 -0.00(-7.14%)
Jan 27, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 26, 2015 0.0110 0.0150 0.0110 0.0140 265,010 +0.01(+55.56%)
Jan 23, 2015 0.0180 0.0180 0.0090 0.0090 2,144,877 -0.01(-40.00%)
Jan 22, 2015 0.0106 0.0150 0.0106 0.0150 430,729 +0.00(+47.06%)
Jan 21, 2015 0.0102 0.0102 0.0102 0.0102 10,000 +0.00(+0.00%)
Jan 20, 2015 0.0108 0.0108 0.0102 0.0102 30,751 +0.00(+0.00%)
Jan 16, 2015 0.0102 0.0102 0.0102 0 -0.00(-5.56%)
Jan 15, 2015 0.0102 0.0108 0.0102 0.0108 11,867 +0.00(+3.85%)
Jan 14, 2015 0.0109 0.0109 0.0104 0.0104 175,470 -0.00(-4.59%)
Jan 13, 2015 0.0109 0 -0.00(-5.22%)
Jan 12, 2015 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+8.90%)
Jan 09, 2015 0.0110 0.0112 0.0106 0.0106 181,999 -0.00(-3.12%)
Jan 08, 2015 0.0105 0.0120 0.0105 0.0109 600,858 +0.00(+7.92%)
Jan 07, 2015 0.0095 0.0105 0.0095 0.0101 219,900 +0.00(+0.20%)
Jan 06, 2015 0.0105 0.0105 0.0095 0.0101 453,118 -0.00(-4.00%)
Jan 05, 2015 0.0110 0.0110 0.0105 0.0105 271,686 -0.00(-4.55%)
Jan 02, 2015 0.0097 0.0110 0.0097 0.0110 1,345 +0.00(+29.41%)
Dec 31, 2014 0.0085 0.0085 0.0085 0 -0.00(-19.05%)
Dec 30, 2014 0.0105 0.0110 0.0103 0.0105 244,162 +0.00(+0.00%)
Dec 29, 2014 0.0110 0.0121 0.0105 0.0105 1,004,600 -0.00(-23.91%)
Dec 26, 2014 0.0132 0.0138 0.0106 0.0138 130,643 +0.00(+15.00%)
Dec 24, 2014 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 23, 2014 0.0130 0.0143 0.0120 0.0120 85,490 -0.00(-7.69%)
Dec 22, 2014 0.0121 0.0144 0.0120 0.0130 302,511 -0.00(-9.72%)
Dec 19, 2014 0.0132 0.0150 0.0132 0.0144 457,617 +0.00(+9.09%)
Dec 18, 2014 0.0130 0.0150 0.0125 0.0132 1,335,565 +0.00(+5.60%)
Dec 17, 2014 0.0130 0.0147 0.0121 0.0125 390,819 -0.00(-13.79%)
Dec 16, 2014 0.0140 0.0145 209,268 -0.00(-9.37%)
Dec 15, 2014 0.0167 0.0167 0.0160 0.0160 25,500 -0.00(-10.61%)
Dec 12, 2014 0.0161 0.0181 0.0161 0.0179 8,250 -0.00(-0.56%)
Dec 11, 2014 0.0170 0.0198 0.0170 0.0180 66,598 +0.00(+5.88%)
Dec 10, 2014 0.0172 0.0200 0.0170 0.0170 258,725 -0.00(-19.05%)
Dec 08, 2014 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Dec 05, 2014 0.0210 0.0238 0.0200 0.0200 615,833 -0.00(-4.76%)
Dec 04, 2014 0.0210 0.0224 0.0210 0.0210 28,200 +0.00(+0.00%)
Dec 03, 2014 0.0210 0.0210 0.0210 0.0210 10,400 +0.00(+0.00%)
Dec 02, 2014 0.0242 0.0260 0.0210 0.0210 292,909 -0.00(-17.65%)
Dec 01, 2014 0.0243 0.0255 0.0243 0.0255 12,418 -0.00(-3.23%)
Nov 28, 2014 0.0266 0.0266 0.0250 0.0263 140,603 +0.00(+1.35%)
Nov 26, 2014 0.0260 0.0260 0.0260 0 -0.00(-11.86%)
Nov 25, 2014 0.0299 0.0299 0.0280 0.0295 29,500 +0.00(+11.32%)
Nov 24, 2014 0.0265 0.0265 0.0265 0.0265 6,025 -0.00(-7.99%)
Nov 21, 2014 0.0324 0.0324 0.0288 0.0288 282,543 -0.00(-4.95%)
Nov 20, 2014 0.0303 0.0326 0.0303 0.0303 22,030 -0.00(-7.62%)
Nov 19, 2014 0.0342 0.0379 0.0302 0.0328 46,343 -0.00(-9.14%)
Nov 18, 2014 0.0442 0.0460 0.0360 0.0361 734,280 -0.01(-23.35%)
Nov 17, 2014 0.0518 0.0471 0.0471 16,500 -0.00(-9.07%)
Nov 14, 2014 0.0432 0.0518 0.0432 0.0518 21,800 +0.01(+20.75%)
Nov 13, 2014 0.0528 0.0528 0.0429 0.0429 27,000 -0.01(-18.90%)
Nov 12, 2014 0.0362 0.0574 0.0362 0.0529 59,300 +0.01(+12.55%)
Nov 11, 2014 0.0535 0.0535 0.0362 0.0470 179,943 +0.01(+12.98%)
Nov 10, 2014 0.0362 0.0417 0.0362 0.0416 37,000 -0.02(-28.28%)
Nov 07, 2014 0.0580 0.0580 0.0411 0.0580 33,500 -0.00(-1.69%)
Nov 06, 2014 0.0379 0.0600 0.0379 0.0590 49,175 +0.01(+18.00%)
Nov 05, 2014 0.0360 0.0500 0.0360 0.0500 451,949 +0.01(+38.89%)
Nov 04, 2014 0.0310 0.0360 0.0301 0.0360 62,850 +0.01(+20.00%)
Nov 03, 2014 0.0250 0.0330 0.0250 0.0300 164,600 +0.00(+20.00%)
Oct 31, 2014 0.0222 0.0250 0.0210 0.0250 134,044 +0.00(+11.11%)
Oct 30, 2014 0.0210 0.0225 0.0210 0.0225 65,347 +0.00(+12.50%)
Oct 29, 2014 0.0164 0.0319 0.0155 0.0200 178,600 +0.00(+19.76%)
Oct 28, 2014 0.0165 0.0184 0.0160 0.0167 543,154 -0.00(-9.73%)
Oct 27, 2014 0.0185 0.0195 0.0195 0.0185 45,320 -0.00(-5.13%)
Oct 24, 2014 0.0185 0.0195 0.0185 0.0195 34,500 +0.00(+1.56%)
Oct 23, 2014 0.0166 0.0200 0.0166 0.0192 131,247 +0.00(+9.71%)
Oct 22, 2014 0.0166 0.0200 0.0166 0.0175 36,175 +0.00(+5.42%)
Oct 21, 2014 0.0177 0.0185 0.0166 0.0166 61,997 -0.00(-17.00%)
Oct 20, 2014 0.0155 0.0200 0.0155 0.0200 113,266 +0.00(+15.61%)
Oct 17, 2014 0.0200 0.0200 0.0173 0.0173 147,500 -0.00(-16.02%)
Oct 16, 2014 0.0220 0.0220 0.0200 0.0206 412,000 -0.00(-6.36%)
Oct 15, 2014 0.0245 0.0245 0.0200 0.0220 1,038,300 -0.00(-9.09%)
Oct 14, 2014 0.0260 0.0260 0.0230 0.0242 228,800 +0.00(+0.83%)
Oct 13, 2014 0.0240 0.0245 0.0230 0.0240 31,629 -0.00(-0.83%)
Oct 10, 2014 0.0210 0.0264 0.0210 0.0242 465,500 +0.00(+0.83%)
Oct 09, 2014 0.0250 0.0264 0.0220 0.0240 215,200 -0.00(-1.23%)
Oct 08, 2014 0.0320 0.0320 0.0212 0.0243 738,226 -0.01(-25.23%)
Oct 07, 2014 0.0359 0.0398 0.0325 0.0325 326,760 -0.00(-4.41%)
Oct 06, 2014 0.0330 0.0350 0.0330 0.0340 68,100 +0.00(+1.49%)
Oct 03, 2014 0.0400 0.0400 0.0320 0.0335 214,382 +0.00(+4.36%)
Oct 02, 2014 0.0400 0.0400 0.0321 0.0321 9,083 -0.01(-21.71%)
Oct 01, 2014 0.0261 0.0410 0.0250 0.0410 284,834 +0.01(+41.38%)
Sep 30, 2014 0.0380 0.0390 0.0250 0.0290 414,334 -0.01(-22.46%)
Sep 29, 2014 0.0370 0.0390 0.0370 0.0374 139,830 -0.00(-3.86%)
Sep 26, 2014 0.0421 0.0469 0.0360 0.0389 872,576 -0.01(-19.13%)
Sep 25, 2014 0.0508 0.0508 0.0481 0.0481 280,000 -0.00(-7.68%)
Sep 24, 2014 0.0508 0.0521 0.0508 0.0521 4,800 +0.00(+3.78%)
Sep 23, 2014 0.0580 0.0599 0.0502 0.0502 68,555 -0.01(-16.19%)
Sep 22, 2014 0.0501 0.0599 0.0501 0.0599 12,730 +0.01(+19.80%)
Sep 19, 2014 0.0501 0.0550 0.0500 0.0500 20,283 -0.00(-0.20%)
Sep 18, 2014 0.0502 0.0502 0.0501 0.0501 9,143 +0.00(+0.00%)
Sep 17, 2014 0.0511 0.0550 0.0501 0.0501 18,100 -0.00(-1.96%)
Sep 16, 2014 0.0600 0.0600 0.0511 0.0511 127,308 -0.01(-14.83%)
Sep 15, 2014 0.0450 0.0600 0.0450 0.0600 66,790 +0.01(+25.00%)
Sep 12, 2014 0.0421 0.0480 0.0420 0.0480 113,358 +0.01(+17.07%)
Sep 11, 2014 0.0560 0.0560 0.0400 0.0410 342,075 -0.01(-18.00%)
Sep 10, 2014 0.0580 0.0590 0.0500 0.0500 376,875 -0.01(-12.28%)
Sep 09, 2014 0.0570 0.0570 0.0570 0.0570 1,200 +0.00(+3.64%)
Sep 08, 2014 0.0550 0.0600 0.0500 0.0550 105,145 -0.00(-8.33%)
Sep 05, 2014 0.0600 0.0600 0.0500 0.0600 242,459 +0.00(+0.00%)
Sep 04, 2014 0.0648 0.0606 0.0600 0.0600 242,000 -0.00(-0.99%)
Sep 03, 2014 0.0690 0.0690 0.0601 0.0606 172,700 -0.01(-7.62%)
Sep 02, 2014 0.0657 0.0740 0.0650 0.0656 199,890 -0.01(-11.35%)
Aug 29, 2014 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Aug 28, 2014 0.0750 0.0750 0.0750 0.0750 14,200 +0.00(+0.00%)
Aug 27, 2014 0.0700 0.0830 0.0700 0.0750 197,972 +0.00(+3.45%)
Aug 26, 2014 0.0763 0.0763 0.0700 0.0725 42,000 +0.00(+4.92%)
Aug 25, 2014 0.0738 0.0691 0.0691 32,085 -0.00(-6.37%)
Aug 22, 2014 0.0750 0.0750 0.0706 0.0738 35,100 +0.00(+5.28%)
Aug 21, 2014 0.0691 0.0775 0.0691 0.0701 59,800 -0.00(-2.91%)
Aug 20, 2014 0.0690 0.0722 0.0690 0.0722 6,900 +0.00(+4.18%)
Aug 19, 2014 0.0671 0.0729 0.0671 0.0693 23,825 +0.00(+6.29%)
Aug 18, 2014 0.0729 0.0701 0.0652 7,737 -0.00(-6.99%)
Aug 15, 2014 0.0700 0.0750 0.0700 0.0701 43,420 +0.00(+4.63%)
Aug 14, 2014 0.0680 0.0680 0.0665 0.0670 66,960 -0.00(-2.19%)
Aug 13, 2014 0.0731 0.0774 0.0652 0.0685 122,595 -0.00(-6.80%)
Aug 12, 2014 0.0721 0.0760 0.0721 0.0735 2,100 -0.00(-3.29%)
Aug 11, 2014 0.0745 0.0790 0.0720 0.0760 157,441 -0.00(-3.18%)
Aug 08, 2014 0.0742 0.0790 0.0732 0.0785 32,300 -0.00(-0.63%)
Aug 07, 2014 0.0850 0.0850 0.0790 0.0790 202,402 +0.00(+0.00%)
Aug 06, 2014 0.0764 0.0799 0.0730 0.0790 91,200 +0.00(+5.19%)
Aug 05, 2014 0.0800 0.0825 0.0721 0.0751 106,652 -0.00(-6.13%)
Aug 04, 2014 0.0800 0.0837 0.0800 0.0800 51,000 +0.00(+0.00%)
Aug 01, 2014 0.0812 0.0812 0.0800 0.0800 118,800 -0.01(-11.11%)
Jul 31, 2014 0.0903 0.0903 0.0812 0.0900 94,900 -0.01(-5.66%)
Jul 30, 2014 0.0903 0.0954 0.0903 0.0954 12,927 -0.00(-1.65%)
Jul 29, 2014 0.0903 0.0990 0.0903 0.0970 13,545 +0.01(+7.42%)
Jul 28, 2014 0.0930 0.0930 0.0903 0.0903 61,022 +0.00(+0.22%)
Jul 25, 2014 0.0990 0.0990 0.0901 0.0901 40,010 +0.00(+4.16%)
Jul 24, 2014 0.0865 0.0865 0.0865 0.0865 2,250 +0.00(+2.85%)
Jul 23, 2014 0.0836 0.0995 0.0836 0.0841 22,961 +0.00(+3.19%)
Jul 22, 2014 0.0820 0.0995 0.0813 0.0815 36,800 +0.00(+0.49%)
Jul 21, 2014 0.0821 0.0898 0.0801 0.0811 5,060 -0.02(-18.82%)
Jul 18, 2014 0.0828 0.0999 0.0800 0.0999 26,328 +0.02(+23.18%)
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.